Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 26.15 | 26.71 | 26.00 | 26.64 | 1,356,470 | +0.29(+1.10%) |
May 27, 2022 | 26.26 | 26.66 | 26.26 | 26.35 | 531,583 | +0.15(+0.57%) |
May 26, 2022 | 25.96 | 26.45 | 25.93 | 26.20 | 428,719 | +0.28(+1.08%) |
May 25, 2022 | 25.57 | 26.11 | 24.90 | 25.92 | 536,544 | +0.37(+1.45%) |
May 24, 2022 | 25.82 | 25.96 | 24.78 | 25.55 | 577,441 | -0.45(-1.73%) |
May 23, 2022 | 26.10 | 26.29 | 25.80 | 26.00 | 708,175 | +0.13(+0.50%) |
May 20, 2022 | 26.04 | 26.48 | 25.46 | 25.87 | 693,222 | +0.10(+0.39%) |
May 19, 2022 | 25.04 | 26.16 | 24.83 | 25.77 | 785,888 | +0.66(+2.63%) |
May 18, 2022 | 25.41 | 25.86 | 24.94 | 25.11 | 496,619 | -0.55(-2.14%) |
May 17, 2022 | 25.77 | 25.99 | 25.03 | 25.66 | 1,213,436 | +0.41(+1.62%) |
May 16, 2022 | 25.47 | 26.21 | 25.07 | 25.25 | 445,348 | -0.50(-1.94%) |
May 13, 2022 | 25.58 | 26.11 | 25.45 | 25.75 | 598,665 | +0.46(+1.82%) |
May 12, 2022 | 24.43 | 25.38 | 24.40 | 25.29 | 748,222 | +0.69(+2.80%) |
May 11, 2022 | 25.71 | 26.16 | 24.50 | 24.60 | 642,461 | -1.27(-4.91%) |
May 10, 2022 | 26.21 | 26.34 | 25.62 | 25.87 | 805,821 | +0.05(+0.19%) |
May 09, 2022 | 26.47 | 26.70 | 25.76 | 25.82 | 816,242 | -1.11(-4.12%) |
May 06, 2022 | 27.48 | 27.73 | 26.33 | 26.93 | 770,390 | -0.44(-1.61%) |
May 05, 2022 | 27.87 | 28.94 | 26.76 | 27.37 | 763,549 | -1.11(-3.90%) |
May 04, 2022 | 27.68 | 28.48 | 27.11 | 28.48 | 556,799 | +0.73(+2.63%) |
May 03, 2022 | 27.58 | 27.94 | 27.23 | 27.75 | 414,993 | +0.12(+0.43%) |
May 02, 2022 | 27.62 | 27.95 | 26.98 | 27.63 | 711,865 | +0.01(+0.04%) |
Apr 29, 2022 | 27.77 | 28.10 | 27.49 | 27.62 | 632,397 | -0.27(-0.97%) |
Apr 28, 2022 | 27.38 | 27.98 | 27.23 | 27.89 | 392,566 | +0.99(+3.68%) |
Apr 27, 2022 | 27.10 | 27.43 | 26.82 | 26.90 | 569,835 | -0.21(-0.77%) |
Apr 26, 2022 | 28.06 | 28.08 | 27.05 | 27.11 | 514,301 | -1.29(-4.54%) |
Apr 25, 2022 | 28.16 | 28.48 | 27.37 | 28.40 | 647,737 | +0.05(+0.18%) |
Apr 22, 2022 | 28.45 | 29.11 | 28.15 | 28.35 | 913,341 | -0.19(-0.67%) |
Apr 21, 2022 | 29.21 | 29.41 | 28.28 | 28.54 | 675,254 | -0.49(-1.69%) |
Apr 20, 2022 | 28.79 | 29.27 | 28.31 | 29.03 | 523,876 | +0.47(+1.65%) |
Apr 19, 2022 | 27.70 | 28.71 | 27.70 | 28.56 | 1,052,190 | +0.74(+2.66%) |
Apr 18, 2022 | 27.43 | 28.13 | 27.27 | 27.82 | 563,962 | +0.33(+1.20%) |
Apr 14, 2022 | 27.33 | 27.65 | 26.41 | 27.49 | 789,067 | +0.18(+0.66%) |
Apr 13, 2022 | 27.07 | 27.57 | 26.73 | 27.31 | 519,875 | +0.17(+0.63%) |
Apr 12, 2022 | 27.95 | 27.95 | 27.05 | 27.14 | 882,210 | -0.46(-1.67%) |
Apr 11, 2022 | 26.52 | 27.96 | 26.38 | 27.60 | 1,549,065 | +0.86(+3.22%) |
Apr 08, 2022 | 26.61 | 27.14 | 25.93 | 26.74 | 946,828 | +0.07(+0.26%) |
Apr 07, 2022 | 27.22 | 27.30 | 26.31 | 26.67 | 990,074 | -0.70(-2.56%) |
Apr 06, 2022 | 28.33 | 28.65 | 27.21 | 27.37 | 856,959 | -1.37(-4.77%) |
Apr 05, 2022 | 29.59 | 29.95 | 28.50 | 28.74 | 752,988 | -0.88(-2.97%) |
Apr 04, 2022 | 29.22 | 30.14 | 29.22 | 29.62 | 1,172,974 | -0.43(-1.43%) |
Apr 01, 2022 | 31.65 | 32.74 | 29.98 | 30.05 | 1,658,433 | -1.44(-4.57%) |
Mar 31, 2022 | 32.24 | 32.65 | 31.32 | 31.49 | 2,845,469 | -0.80(-2.48%) |
Mar 30, 2022 | 33.16 | 33.31 | 32.29 | 32.29 | 948,797 | -0.97(-2.92%) |
Mar 29, 2022 | 32.98 | 33.59 | 32.83 | 33.26 | 542,514 | +0.75(+2.31%) |
Mar 28, 2022 | 32.46 | 32.71 | 32.05 | 32.51 | 280,206 | -0.05(-0.15%) |
Mar 25, 2022 | 32.63 | 32.73 | 32.35 | 32.56 | 322,025 | -0.07(-0.21%) |
Mar 24, 2022 | 32.65 | 33.53 | 32.38 | 32.63 | 371,637 | +0.04(+0.12%) |
Mar 23, 2022 | 33.25 | 33.25 | 32.52 | 32.59 | 378,961 | -0.88(-2.63%) |
Mar 22, 2022 | 33.72 | 34.20 | 33.30 | 33.47 | 399,168 | -0.14(-0.42%) |
Mar 21, 2022 | 33.25 | 34.09 | 33.09 | 33.61 | 579,182 | +0.35(+1.05%) |
Mar 18, 2022 | 33.00 | 33.40 | 32.40 | 33.26 | 1,013,287 | +0.31(+0.94%) |
Mar 17, 2022 | 32.62 | 33.15 | 32.39 | 32.95 | 624,975 | +0.12(+0.37%) |
Mar 16, 2022 | 32.37 | 33.00 | 31.74 | 32.83 | 560,492 | +0.84(+2.63%) |
Mar 15, 2022 | 31.67 | 32.08 | 31.53 | 31.99 | 485,310 | +0.49(+1.56%) |
Mar 14, 2022 | 31.76 | 32.10 | 31.34 | 31.50 | 443,060 | -0.11(-0.35%) |
Mar 11, 2022 | 32.26 | 32.40 | 31.56 | 31.61 | 400,745 | -0.53(-1.65%) |
Mar 10, 2022 | 31.99 | 32.29 | 31.34 | 32.14 | 409,596 | -0.52(-1.59%) |
Mar 09, 2022 | 32.29 | 33.01 | 31.76 | 32.66 | 455,190 | +1.08(+3.42%) |
Mar 08, 2022 | 31.46 | 32.42 | 31.21 | 31.58 | 450,823 | +0.06(+0.19%) |
Mar 07, 2022 | 32.15 | 32.42 | 31.41 | 31.52 | 629,790 | -0.57(-1.78%) |
Mar 04, 2022 | 32.41 | 32.70 | 31.63 | 32.09 | 466,971 | -0.69(-2.10%) |
Mar 03, 2022 | 32.70 | 32.96 | 32.16 | 32.78 | 397,912 | +0.23(+0.71%) |
Mar 02, 2022 | 31.93 | 32.84 | 31.72 | 32.55 | 368,422 | +0.86(+2.71%) |