Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 27.40 | 27.54 | 27.16 | 27.33 | 3,073,592 | -0.21(-0.76%) |
May 27, 2022 | 27.11 | 27.54 | 27.11 | 27.54 | 665,386 | +0.49(+1.81%) |
May 26, 2022 | 26.81 | 27.23 | 26.69 | 27.05 | 735,558 | +0.34(+1.27%) |
May 25, 2022 | 26.31 | 26.81 | 26.22 | 26.71 | 691,566 | +0.42(+1.60%) |
May 24, 2022 | 26.09 | 26.36 | 25.66 | 26.29 | 727,661 | -0.01(-0.04%) |
May 23, 2022 | 26.32 | 26.43 | 25.95 | 26.30 | 1,315,143 | +0.26(+1.00%) |
May 20, 2022 | 26.10 | 26.18 | 25.46 | 26.04 | 685,270 | +0.20(+0.77%) |
May 19, 2022 | 25.78 | 26.07 | 25.55 | 25.84 | 712,117 | -0.63(-2.38%) |
May 18, 2022 | 26.93 | 26.97 | 26.39 | 26.47 | 838,647 | -0.64(-2.36%) |
May 17, 2022 | 26.69 | 27.12 | 26.57 | 27.11 | 632,913 | +0.75(+2.85%) |
May 16, 2022 | 26.43 | 26.59 | 26.26 | 26.36 | 590,576 | -0.10(-0.38%) |
May 13, 2022 | 26.01 | 26.54 | 26.00 | 26.46 | 1,415,874 | +0.65(+2.52%) |
May 12, 2022 | 25.26 | 25.82 | 25.23 | 25.81 | 2,932,855 | +0.46(+1.81%) |
May 11, 2022 | 25.91 | 26.17 | 25.32 | 25.35 | 1,178,831 | -0.62(-2.39%) |
May 10, 2022 | 26.34 | 26.34 | 25.68 | 25.97 | 1,262,634 | +0.05(+0.19%) |
May 09, 2022 | 26.11 | 26.35 | 25.81 | 25.92 | 1,493,014 | -0.48(-1.82%) |
May 06, 2022 | 26.55 | 26.76 | 26.20 | 26.40 | 826,211 | -0.36(-1.35%) |
May 05, 2022 | 27.25 | 27.34 | 26.53 | 26.76 | 817,071 | -0.60(-2.19%) |
May 04, 2022 | 26.54 | 27.40 | 26.41 | 27.36 | 935,154 | +0.85(+3.21%) |
May 03, 2022 | 26.34 | 26.70 | 26.23 | 26.51 | 1,109,115 | +0.11(+0.42%) |
May 02, 2022 | 26.12 | 26.53 | 25.89 | 26.40 | 571,824 | +0.42(+1.62%) |
Apr 29, 2022 | 27.04 | 27.06 | 25.95 | 25.98 | 511,652 | -1.15(-4.24%) |
Apr 28, 2022 | 27.19 | 27.27 | 26.59 | 27.13 | 1,429,590 | +0.08(+0.30%) |
Apr 27, 2022 | 27.56 | 27.61 | 27.05 | 27.05 | 617,058 | -0.48(-1.74%) |
Apr 26, 2022 | 28.13 | 28.25 | 27.52 | 27.53 | 548,741 | -0.81(-2.86%) |
Apr 25, 2022 | 28.23 | 28.36 | 27.71 | 28.34 | 873,495 | +0.03(+0.11%) |
Apr 22, 2022 | 29.02 | 29.03 | 28.29 | 28.31 | 1,164,876 | -0.93(-3.18%) |
Apr 21, 2022 | 29.92 | 30.05 | 29.19 | 29.24 | 753,347 | -0.41(-1.38%) |
Apr 20, 2022 | 29.66 | 29.92 | 29.58 | 29.65 | 366,826 | +0.00(+0.00%) |
Apr 19, 2022 | 29.09 | 29.71 | 29.09 | 29.65 | 581,288 | +0.58(+2.00%) |
Apr 18, 2022 | 29.26 | 29.50 | 28.93 | 29.07 | 5,110,511 | -0.36(-1.22%) |
Apr 14, 2022 | 29.81 | 29.84 | 29.40 | 29.43 | 896,139 | -0.36(-1.21%) |
Apr 13, 2022 | 29.34 | 29.84 | 29.31 | 29.79 | 230,080 | +0.47(+1.60%) |
Apr 12, 2022 | 29.63 | 29.83 | 29.23 | 29.32 | 889,282 | -0.17(-0.58%) |
Apr 11, 2022 | 29.60 | 29.92 | 29.47 | 29.49 | 592,176 | -0.20(-0.67%) |
Apr 08, 2022 | 29.59 | 29.88 | 29.38 | 29.69 | 271,451 | +0.08(+0.27%) |
Apr 07, 2022 | 29.70 | 29.74 | 29.28 | 29.61 | 459,284 | -0.18(-0.60%) |
Apr 06, 2022 | 29.85 | 29.96 | 29.65 | 29.79 | 483,068 | -0.28(-0.91%) |
Apr 05, 2022 | 30.26 | 30.48 | 29.98 | 30.07 | 321,866 | -0.38(-1.23%) |
Apr 04, 2022 | 30.16 | 30.48 | 30.10 | 30.44 | 420,839 | +0.31(+1.03%) |
Apr 01, 2022 | 29.96 | 30.14 | 29.67 | 30.13 | 441,133 | +0.24(+0.80%) |
Mar 31, 2022 | 30.25 | 30.34 | 29.88 | 29.89 | 673,794 | -0.42(-1.39%) |
Mar 30, 2022 | 30.25 | 30.43 | 30.20 | 30.31 | 813,287 | -0.05(-0.16%) |
Mar 29, 2022 | 30.09 | 30.40 | 30.09 | 30.36 | 839,638 | +0.46(+1.54%) |
Mar 28, 2022 | 29.76 | 29.90 | 29.51 | 29.90 | 335,392 | +0.11(+0.37%) |
Mar 25, 2022 | 29.62 | 29.80 | 29.45 | 29.79 | 607,147 | +0.16(+0.54%) |
Mar 24, 2022 | 29.45 | 29.63 | 29.35 | 29.63 | 400,096 | +0.13(+0.44%) |
Mar 23, 2022 | 29.89 | 29.98 | 29.50 | 29.50 | 1,225,801 | -0.54(-1.80%) |
Mar 22, 2022 | 29.83 | 30.19 | 29.83 | 30.04 | 309,774 | +0.24(+0.81%) |
Mar 21, 2022 | 29.93 | 30.11 | 29.63 | 29.80 | 419,821 | -0.20(-0.67%) |
Mar 18, 2022 | 29.66 | 30.12 | 29.65 | 30.00 | 1,360,388 | +0.17(+0.57%) |
Mar 17, 2022 | 29.43 | 29.86 | 29.39 | 29.83 | 1,096,517 | +0.24(+0.81%) |
Mar 16, 2022 | 29.26 | 29.61 | 28.98 | 29.59 | 662,269 | +0.44(+1.51%) |
Mar 15, 2022 | 28.88 | 29.22 | 28.87 | 29.15 | 594,175 | +0.46(+1.60%) |
Mar 14, 2022 | 28.98 | 29.21 | 28.61 | 28.69 | 1,868,506 | -0.31(-1.07%) |
Mar 11, 2022 | 29.44 | 29.64 | 28.98 | 29.00 | 1,830,364 | -0.25(-0.85%) |
Mar 10, 2022 | 29.15 | 29.36 | 28.96 | 29.25 | 767,329 | -0.26(-0.88%) |
Mar 09, 2022 | 29.69 | 29.76 | 29.46 | 29.51 | 492,031 | +0.41(+1.41%) |
Mar 08, 2022 | 29.37 | 29.76 | 29.00 | 29.10 | 1,820,005 | -0.25(-0.85%) |
Mar 07, 2022 | 29.68 | 29.70 | 29.33 | 29.35 | 4,857,794 | -0.49(-1.64%) |
Mar 04, 2022 | 29.76 | 29.95 | 29.65 | 29.84 | 541,197 | -0.26(-0.86%) |
Mar 03, 2022 | 30.30 | 30.53 | 29.95 | 30.10 | 876,873 | +0.02(+0.07%) |
Mar 02, 2022 | 29.88 | 30.18 | 29.70 | 30.08 | 603,276 | +0.40(+1.35%) |