Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 27.54 | 27.54 | 25.98 | 26.35 | 391,823 | -1.14(-4.15%) |
May 27, 2022 | 26.78 | 27.86 | 26.12 | 27.49 | 839,362 | +0.95(+3.58%) |
May 26, 2022 | 26.33 | 27.00 | 25.73 | 26.54 | 469,209 | +0.01(+0.04%) |
May 25, 2022 | 26.45 | 26.80 | 25.75 | 26.53 | 417,115 | +0.04(+0.15%) |
May 24, 2022 | 27.89 | 27.89 | 26.45 | 26.49 | 770,255 | -1.93(-6.79%) |
May 23, 2022 | 29.28 | 29.77 | 28.10 | 28.42 | 417,399 | -0.72(-2.47%) |
May 20, 2022 | 28.98 | 29.86 | 27.95 | 29.14 | 304,172 | +0.62(+2.17%) |
May 19, 2022 | 28.89 | 29.67 | 28.42 | 28.52 | 546,968 | -0.72(-2.46%) |
May 18, 2022 | 30.07 | 31.24 | 29.04 | 29.24 | 469,173 | -1.63(-5.28%) |
May 17, 2022 | 30.55 | 31.65 | 29.95 | 30.87 | 304,846 | +0.95(+3.18%) |
May 16, 2022 | 29.64 | 30.67 | 29.01 | 29.92 | 288,510 | +0.14(+0.47%) |
May 13, 2022 | 28.00 | 29.84 | 28.00 | 29.78 | 673,346 | +2.34(+8.53%) |
May 12, 2022 | 26.40 | 27.62 | 25.91 | 27.44 | 438,665 | +0.50(+1.86%) |
May 11, 2022 | 27.05 | 29.71 | 25.90 | 26.94 | 631,780 | -1.63(-5.71%) |
May 10, 2022 | 26.64 | 28.74 | 25.08 | 28.57 | 1,136,974 | +3.13(+12.30%) |
May 09, 2022 | 26.54 | 26.73 | 24.94 | 25.44 | 750,247 | -1.79(-6.57%) |
May 06, 2022 | 27.84 | 27.85 | 26.16 | 27.23 | 442,952 | -1.04(-3.68%) |
May 05, 2022 | 29.46 | 29.98 | 27.93 | 28.27 | 167,051 | -1.35(-4.56%) |
May 04, 2022 | 28.90 | 29.81 | 27.39 | 29.62 | 584,733 | +0.97(+3.39%) |
May 03, 2022 | 29.02 | 30.15 | 28.36 | 28.65 | 460,607 | -0.40(-1.38%) |
May 02, 2022 | 28.11 | 29.94 | 28.00 | 29.05 | 787,782 | +0.78(+2.76%) |
Apr 29, 2022 | 29.62 | 30.36 | 27.67 | 28.27 | 605,335 | -1.63(-5.45%) |
Apr 28, 2022 | 31.11 | 31.11 | 28.94 | 29.90 | 466,103 | -0.58(-1.90%) |
Apr 27, 2022 | 31.15 | 31.43 | 30.01 | 30.48 | 463,086 | -0.94(-2.99%) |
Apr 26, 2022 | 32.93 | 32.93 | 31.22 | 31.42 | 308,025 | -1.56(-4.73%) |
Apr 25, 2022 | 31.74 | 33.47 | 31.66 | 32.98 | 207,830 | +0.79(+2.45%) |
Apr 22, 2022 | 32.60 | 33.26 | 31.92 | 32.19 | 174,932 | -0.53(-1.62%) |
Apr 21, 2022 | 34.03 | 34.95 | 32.60 | 32.72 | 257,020 | -1.11(-3.28%) |
Apr 20, 2022 | 33.78 | 34.95 | 32.85 | 33.83 | 378,889 | +0.50(+1.50%) |
Apr 19, 2022 | 32.75 | 33.89 | 32.44 | 33.33 | 127,326 | +0.72(+2.21%) |
Apr 18, 2022 | 33.65 | 33.65 | 32.20 | 32.61 | 215,210 | -1.16(-3.44%) |
Apr 14, 2022 | 34.06 | 34.35 | 33.40 | 33.77 | 165,748 | -0.35(-1.03%) |
Apr 13, 2022 | 31.75 | 34.50 | 31.75 | 34.12 | 287,180 | +2.60(+8.25%) |
Apr 12, 2022 | 32.05 | 32.96 | 31.07 | 31.52 | 316,056 | -0.29(-0.91%) |
Apr 11, 2022 | 34.27 | 34.48 | 31.14 | 31.81 | 789,014 | -2.89(-8.33%) |
Apr 08, 2022 | 34.50 | 35.19 | 33.37 | 34.70 | 476,825 | +0.40(+1.17%) |
Apr 07, 2022 | 34.85 | 35.23 | 33.02 | 34.30 | 785,736 | -0.63(-1.80%) |
Apr 06, 2022 | 34.67 | 35.37 | 33.89 | 34.93 | 774,546 | -0.23(-0.65%) |
Apr 05, 2022 | 34.08 | 35.69 | 33.94 | 35.16 | 1,036,772 | +1.01(+2.96%) |
Apr 04, 2022 | 32.72 | 34.21 | 32.16 | 34.15 | 546,368 | +1.79(+5.53%) |
Apr 01, 2022 | 30.86 | 32.47 | 30.82 | 32.36 | 362,265 | +1.79(+5.86%) |
Mar 31, 2022 | 30.14 | 31.04 | 29.90 | 30.57 | 222,893 | +0.45(+1.49%) |
Mar 30, 2022 | 30.21 | 30.95 | 30.04 | 30.12 | 200,752 | -0.41(-1.34%) |
Mar 29, 2022 | 29.01 | 30.76 | 29.01 | 30.53 | 374,755 | +1.74(+6.04%) |
Mar 28, 2022 | 29.42 | 30.13 | 28.55 | 28.79 | 325,992 | -0.87(-2.93%) |
Mar 25, 2022 | 30.30 | 30.46 | 28.90 | 29.66 | 505,817 | -0.69(-2.27%) |
Mar 24, 2022 | 30.01 | 31.59 | 29.00 | 30.35 | 1,964,009 | +0.62(+2.09%) |
Mar 23, 2022 | 32.45 | 32.45 | 29.70 | 29.73 | 1,025,819 | -2.78(-8.55%) |
Mar 22, 2022 | 31.86 | 33.05 | 31.50 | 32.51 | 249,519 | +0.99(+3.14%) |
Mar 21, 2022 | 32.60 | 32.60 | 30.92 | 31.52 | 292,913 | -1.13(-3.46%) |
Mar 18, 2022 | 30.50 | 32.97 | 29.66 | 32.65 | 556,957 | +1.82(+5.90%) |
Mar 17, 2022 | 29.38 | 31.36 | 29.30 | 30.83 | 183,471 | +1.36(+4.61%) |
Mar 16, 2022 | 28.65 | 29.68 | 27.59 | 29.47 | 151,334 | +1.40(+4.99%) |
Mar 15, 2022 | 27.67 | 28.27 | 26.87 | 28.07 | 211,320 | +0.28(+1.01%) |
Mar 14, 2022 | 28.95 | 29.71 | 27.50 | 27.79 | 244,003 | -1.19(-4.11%) |
Mar 11, 2022 | 30.40 | 30.71 | 28.77 | 28.98 | 200,689 | -1.03(-3.43%) |
Mar 10, 2022 | 30.45 | 30.73 | 29.56 | 30.01 | 277,727 | -0.75(-2.44%) |
Mar 09, 2022 | 30.74 | 31.90 | 30.06 | 30.76 | 372,778 | +0.31(+1.02%) |
Mar 08, 2022 | 30.41 | 31.22 | 29.59 | 30.45 | 391,159 | +0.24(+0.79%) |
Mar 07, 2022 | 30.18 | 30.88 | 29.02 | 30.21 | 438,672 | -0.02(-0.07%) |
Mar 04, 2022 | 30.56 | 31.74 | 29.79 | 30.23 | 415,067 | -1.19(-3.79%) |
Mar 03, 2022 | 32.77 | 32.77 | 31.03 | 31.42 | 244,588 | -1.32(-4.03%) |
Mar 02, 2022 | 28.75 | 33.42 | 27.13 | 32.74 | 477,515 | +0.98(+3.09%) |