Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 27.08 | 27.39 | 26.50 | 26.85 | 589,520 | -0.50(-1.83%) |
May 27, 2022 | 26.93 | 27.55 | 26.92 | 27.36 | 544,353 | +0.45(+1.68%) |
May 26, 2022 | 26.33 | 27.35 | 26.33 | 26.90 | 654,772 | +0.69(+2.63%) |
May 25, 2022 | 25.06 | 26.54 | 25.05 | 26.21 | 1,140,623 | +0.85(+3.33%) |
May 24, 2022 | 25.69 | 25.78 | 24.43 | 25.37 | 564,829 | -0.43(-1.68%) |
May 23, 2022 | 25.70 | 25.96 | 25.23 | 25.80 | 955,203 | +0.42(+1.67%) |
May 20, 2022 | 26.66 | 26.85 | 24.74 | 25.38 | 713,369 | -0.85(-3.22%) |
May 19, 2022 | 25.87 | 26.79 | 25.85 | 26.22 | 1,228,551 | +0.00(+0.00%) |
May 18, 2022 | 26.31 | 26.52 | 25.87 | 26.22 | 939,884 | -0.13(-0.48%) |
May 17, 2022 | 25.96 | 26.57 | 25.89 | 26.35 | 862,770 | +1.11(+4.40%) |
May 16, 2022 | 25.20 | 25.46 | 24.34 | 25.24 | 918,971 | -0.35(-1.38%) |
May 13, 2022 | 25.39 | 25.99 | 25.22 | 25.59 | 876,266 | +0.46(+1.84%) |
May 12, 2022 | 24.08 | 25.14 | 23.68 | 25.13 | 1,041,482 | +0.98(+4.07%) |
May 11, 2022 | 25.44 | 25.86 | 24.02 | 24.15 | 1,323,751 | -1.06(-4.21%) |
May 10, 2022 | 26.55 | 26.78 | 24.38 | 25.21 | 1,357,215 | -0.79(-3.03%) |
May 09, 2022 | 26.63 | 26.94 | 25.89 | 26.00 | 1,416,210 | -0.75(-2.79%) |
May 06, 2022 | 27.94 | 27.99 | 25.96 | 26.75 | 1,358,719 | -1.54(-5.46%) |
May 05, 2022 | 28.89 | 29.70 | 27.05 | 28.29 | 1,429,098 | -1.89(-6.26%) |
May 04, 2022 | 28.77 | 30.24 | 28.63 | 30.18 | 1,197,748 | +1.30(+4.49%) |
May 03, 2022 | 27.58 | 29.16 | 27.58 | 28.88 | 1,110,018 | +1.00(+3.60%) |
May 02, 2022 | 27.31 | 28.10 | 26.93 | 27.88 | 735,549 | +0.54(+1.98%) |
Apr 29, 2022 | 27.95 | 28.24 | 27.21 | 27.34 | 449,257 | -0.60(-2.15%) |
Apr 28, 2022 | 27.53 | 28.21 | 26.78 | 27.94 | 490,742 | +0.82(+3.01%) |
Apr 27, 2022 | 27.39 | 27.66 | 26.96 | 27.12 | 769,886 | -0.18(-0.65%) |
Apr 26, 2022 | 27.92 | 27.95 | 27.15 | 27.30 | 522,097 | -0.84(-2.97%) |
Apr 25, 2022 | 27.60 | 28.16 | 27.03 | 28.13 | 577,796 | +0.34(+1.24%) |
Apr 22, 2022 | 28.92 | 28.92 | 27.50 | 27.79 | 639,219 | -1.25(-4.30%) |
Apr 21, 2022 | 30.17 | 30.29 | 28.50 | 29.04 | 492,508 | -0.74(-2.48%) |
Apr 20, 2022 | 29.43 | 30.01 | 29.41 | 29.77 | 365,909 | +0.85(+2.92%) |
Apr 19, 2022 | 28.16 | 29.15 | 28.16 | 28.93 | 560,871 | +0.74(+2.62%) |
Apr 18, 2022 | 28.50 | 28.72 | 27.99 | 28.19 | 400,489 | -0.32(-1.14%) |
Apr 14, 2022 | 28.43 | 28.82 | 28.25 | 28.52 | 569,392 | -0.09(-0.31%) |
Apr 13, 2022 | 28.02 | 28.79 | 28.02 | 28.60 | 395,115 | +0.48(+1.71%) |
Apr 12, 2022 | 28.31 | 29.08 | 28.05 | 28.12 | 457,440 | -0.04(-0.14%) |
Apr 11, 2022 | 27.90 | 28.89 | 27.79 | 28.16 | 758,745 | +0.15(+0.53%) |
Apr 08, 2022 | 27.71 | 28.82 | 27.39 | 28.01 | 1,164,636 | +0.42(+1.53%) |
Apr 07, 2022 | 28.48 | 28.48 | 27.36 | 27.59 | 924,669 | -0.83(-2.91%) |
Apr 06, 2022 | 28.99 | 29.00 | 27.88 | 28.42 | 809,809 | -0.85(-2.89%) |
Apr 05, 2022 | 29.86 | 30.49 | 29.18 | 29.26 | 896,402 | -0.81(-2.68%) |
Apr 04, 2022 | 30.30 | 30.50 | 29.75 | 30.07 | 658,926 | -0.23(-0.75%) |
Apr 01, 2022 | 30.95 | 31.04 | 29.98 | 30.30 | 646,587 | -0.25(-0.80%) |
Mar 31, 2022 | 30.71 | 31.00 | 30.36 | 30.54 | 910,657 | -0.40(-1.30%) |
Mar 30, 2022 | 32.00 | 32.14 | 30.74 | 30.94 | 651,473 | -1.31(-4.05%) |
Mar 29, 2022 | 31.34 | 32.27 | 31.31 | 32.25 | 960,816 | +1.38(+4.46%) |
Mar 28, 2022 | 30.78 | 31.05 | 30.35 | 30.88 | 840,834 | -0.30(-0.95%) |
Mar 25, 2022 | 31.01 | 31.43 | 30.64 | 31.17 | 956,786 | +0.00(+0.00%) |
Mar 24, 2022 | 31.59 | 31.70 | 31.10 | 31.17 | 1,080,869 | -0.15(-0.47%) |
Mar 23, 2022 | 31.31 | 31.73 | 31.10 | 31.32 | 838,884 | -0.30(-0.96%) |
Mar 22, 2022 | 32.16 | 32.50 | 31.28 | 31.62 | 875,760 | -0.35(-1.11%) |
Mar 21, 2022 | 31.49 | 32.47 | 31.33 | 31.98 | 1,784,866 | +0.33(+1.06%) |
Mar 18, 2022 | 31.36 | 31.89 | 31.07 | 31.64 | 1,608,921 | +0.28(+0.88%) |
Mar 17, 2022 | 30.75 | 31.74 | 30.46 | 31.37 | 848,520 | +0.51(+1.66%) |
Mar 16, 2022 | 31.06 | 31.95 | 30.27 | 30.86 | 1,233,569 | +0.16(+0.51%) |
Mar 15, 2022 | 30.28 | 31.09 | 30.04 | 30.70 | 1,184,660 | +0.69(+2.29%) |
Mar 14, 2022 | 29.70 | 30.19 | 29.44 | 30.01 | 823,676 | +0.69(+2.35%) |
Mar 11, 2022 | 29.50 | 29.63 | 29.04 | 29.32 | 715,346 | +0.10(+0.34%) |
Mar 10, 2022 | 28.07 | 29.24 | 28.07 | 29.22 | 731,383 | +0.25(+0.85%) |
Mar 09, 2022 | 28.40 | 29.23 | 28.40 | 28.98 | 849,498 | +1.26(+4.54%) |
Mar 08, 2022 | 26.60 | 27.97 | 26.19 | 27.72 | 1,290,030 | +1.42(+5.38%) |
Mar 07, 2022 | 28.55 | 28.55 | 25.97 | 26.30 | 1,779,975 | -2.33(-8.14%) |
Mar 04, 2022 | 28.51 | 28.66 | 27.55 | 28.63 | 1,107,242 | -0.52(-1.79%) |
Mar 03, 2022 | 31.00 | 31.00 | 28.60 | 29.15 | 1,758,612 | -0.02(-0.07%) |
Mar 02, 2022 | 27.86 | 29.51 | 27.62 | 29.17 | 2,543,588 | +2.04(+7.50%) |