Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 28.19 | 28.31 | 27.73 | 27.84 | 406,757 | -0.59(-2.09%) |
May 27, 2022 | 28.30 | 29.00 | 28.16 | 28.43 | 92,167 | +0.41(+1.45%) |
May 26, 2022 | 27.73 | 28.25 | 27.72 | 28.03 | 179,840 | +0.58(+2.12%) |
May 25, 2022 | 27.27 | 27.55 | 26.79 | 27.44 | 192,462 | +0.14(+0.51%) |
May 24, 2022 | 26.93 | 27.35 | 26.32 | 27.31 | 136,769 | +0.37(+1.36%) |
May 23, 2022 | 26.90 | 27.24 | 26.15 | 26.94 | 106,674 | +0.42(+1.60%) |
May 20, 2022 | 27.03 | 27.06 | 25.74 | 26.51 | 193,203 | -0.19(-0.70%) |
May 19, 2022 | 27.22 | 27.29 | 26.65 | 26.70 | 184,274 | -0.59(-2.17%) |
May 18, 2022 | 28.07 | 28.20 | 27.01 | 27.30 | 283,580 | -1.07(-3.76%) |
May 17, 2022 | 28.43 | 28.70 | 27.71 | 28.36 | 117,717 | +0.42(+1.52%) |
May 16, 2022 | 27.81 | 28.30 | 27.70 | 27.94 | 142,608 | -0.05(-0.18%) |
May 13, 2022 | 27.35 | 28.20 | 27.18 | 27.99 | 162,045 | +0.71(+2.61%) |
May 12, 2022 | 26.71 | 27.34 | 26.60 | 27.28 | 172,719 | +0.41(+1.54%) |
May 11, 2022 | 26.93 | 27.49 | 26.54 | 26.86 | 177,932 | -0.01(-0.04%) |
May 10, 2022 | 27.59 | 28.09 | 26.68 | 26.87 | 157,723 | -0.56(-2.05%) |
May 09, 2022 | 27.34 | 28.18 | 26.91 | 27.43 | 246,299 | -0.13(-0.47%) |
May 06, 2022 | 27.26 | 28.04 | 27.09 | 27.56 | 259,105 | +0.14(+0.50%) |
May 05, 2022 | 28.19 | 28.64 | 26.99 | 27.42 | 362,995 | -1.12(-3.91%) |
May 04, 2022 | 28.73 | 28.91 | 27.91 | 28.54 | 175,902 | -0.02(-0.07%) |
May 03, 2022 | 28.33 | 29.00 | 28.16 | 28.56 | 151,587 | +0.20(+0.70%) |
May 02, 2022 | 29.03 | 29.34 | 27.87 | 28.36 | 198,472 | -0.78(-2.67%) |
Apr 29, 2022 | 30.25 | 30.50 | 29.07 | 29.14 | 137,750 | -1.37(-4.49%) |
Apr 28, 2022 | 30.10 | 31.10 | 29.12 | 30.51 | 109,651 | +0.41(+1.38%) |
Apr 27, 2022 | 29.89 | 30.56 | 29.73 | 30.10 | 89,721 | +0.33(+1.09%) |
Apr 26, 2022 | 30.93 | 31.11 | 29.77 | 29.77 | 91,995 | -1.17(-3.79%) |
Apr 25, 2022 | 31.02 | 31.33 | 30.05 | 30.95 | 81,825 | -0.07(-0.22%) |
Apr 22, 2022 | 32.03 | 32.30 | 30.99 | 31.02 | 61,981 | -1.00(-3.11%) |
Apr 21, 2022 | 32.70 | 32.70 | 31.86 | 32.01 | 89,403 | -0.36(-1.10%) |
Apr 20, 2022 | 32.60 | 33.05 | 32.32 | 32.37 | 115,746 | -0.08(-0.24%) |
Apr 19, 2022 | 31.03 | 32.53 | 31.03 | 32.45 | 80,458 | +1.30(+4.18%) |
Apr 18, 2022 | 30.77 | 31.20 | 30.57 | 31.14 | 113,550 | +0.26(+0.83%) |
Apr 14, 2022 | 31.27 | 31.98 | 30.74 | 30.89 | 86,068 | -0.17(-0.54%) |
Apr 13, 2022 | 30.65 | 31.19 | 30.65 | 31.06 | 51,587 | +0.46(+1.52%) |
Apr 12, 2022 | 30.52 | 31.29 | 30.43 | 30.59 | 60,461 | +0.26(+0.85%) |
Apr 11, 2022 | 30.15 | 31.00 | 30.15 | 30.34 | 86,775 | -0.02(-0.07%) |
Apr 08, 2022 | 30.30 | 30.96 | 30.25 | 30.36 | 95,547 | -0.14(-0.45%) |
Apr 07, 2022 | 30.89 | 30.96 | 30.23 | 30.49 | 234,837 | -0.33(-1.06%) |
Apr 06, 2022 | 30.75 | 31.34 | 30.43 | 30.82 | 102,648 | -0.26(-0.83%) |
Apr 05, 2022 | 31.91 | 32.13 | 31.04 | 31.08 | 101,281 | -0.67(-2.11%) |
Apr 04, 2022 | 32.05 | 32.12 | 31.29 | 31.75 | 79,951 | -0.23(-0.71%) |
Apr 01, 2022 | 31.89 | 32.33 | 31.52 | 31.97 | 70,652 | +0.32(+1.00%) |
Mar 31, 2022 | 31.57 | 32.12 | 31.51 | 31.66 | 103,971 | +0.07(+0.22%) |
Mar 30, 2022 | 32.12 | 32.33 | 31.54 | 31.59 | 82,255 | -0.59(-1.84%) |
Mar 29, 2022 | 31.58 | 32.26 | 31.56 | 32.18 | 175,492 | +0.78(+2.48%) |
Mar 28, 2022 | 32.03 | 32.03 | 31.19 | 31.40 | 67,828 | -0.61(-1.91%) |
Mar 25, 2022 | 31.97 | 33.04 | 31.62 | 32.01 | 70,550 | +0.23(+0.71%) |
Mar 24, 2022 | 31.68 | 32.21 | 31.65 | 31.79 | 53,780 | +0.15(+0.47%) |
Mar 23, 2022 | 32.04 | 32.04 | 31.56 | 31.64 | 52,564 | -0.58(-1.81%) |
Mar 22, 2022 | 32.73 | 33.07 | 32.16 | 32.22 | 65,707 | -0.43(-1.33%) |
Mar 21, 2022 | 32.55 | 33.20 | 32.16 | 32.65 | 51,953 | -0.03(-0.09%) |
Mar 18, 2022 | 32.38 | 33.24 | 31.86 | 32.68 | 219,314 | +0.30(+0.91%) |
Mar 17, 2022 | 31.77 | 32.42 | 31.69 | 32.39 | 57,378 | +0.52(+1.64%) |
Mar 16, 2022 | 31.60 | 32.28 | 31.41 | 31.86 | 67,033 | +0.35(+1.10%) |
Mar 15, 2022 | 30.93 | 31.56 | 30.90 | 31.52 | 67,369 | +0.59(+1.91%) |
Mar 14, 2022 | 30.86 | 31.30 | 30.78 | 30.93 | 96,945 | +0.32(+1.03%) |
Mar 11, 2022 | 31.57 | 32.46 | 30.42 | 30.61 | 117,032 | -0.79(-2.51%) |
Mar 10, 2022 | 31.02 | 31.54 | 30.85 | 31.40 | 75,242 | -0.14(-0.44%) |
Mar 09, 2022 | 31.05 | 31.81 | 31.05 | 31.54 | 61,235 | +1.13(+3.73%) |
Mar 08, 2022 | 31.71 | 31.71 | 30.40 | 30.40 | 97,060 | -1.07(-3.39%) |
Mar 07, 2022 | 31.94 | 31.95 | 31.31 | 31.47 | 105,556 | -0.34(-1.05%) |
Mar 04, 2022 | 32.02 | 32.74 | 31.55 | 31.81 | 85,892 | -0.54(-1.68%) |
Mar 03, 2022 | 31.77 | 32.36 | 31.45 | 32.35 | 122,812 | +0.82(+2.60%) |
Mar 02, 2022 | 30.21 | 32.15 | 29.95 | 31.53 | 107,786 | +1.28(+4.23%) |