Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 27.59 | 27.62 | 27.28 | 27.28 | 1,711 | -0.31(-1.13%) |
May 27, 2022 | 27.17 | 27.59 | 27.17 | 27.59 | 2,515 | +0.56(+2.08%) |
May 26, 2022 | 26.99 | 27.03 | 26.95 | 27.03 | 732 | +0.72(+2.73%) |
May 25, 2022 | 25.68 | 26.45 | 25.68 | 26.31 | 1,861 | +0.45(+1.75%) |
May 24, 2022 | 25.55 | 25.87 | 25.54 | 25.86 | 12,961 | -0.09(-0.35%) |
May 23, 2022 | 25.59 | 26.00 | 25.59 | 25.95 | 3,036 | +0.67(+2.67%) |
May 20, 2022 | 25.65 | 25.65 | 25.01 | 25.27 | 2,831 | -0.18(-0.70%) |
May 19, 2022 | 25.35 | 25.45 | 25.31 | 25.45 | 4,047 | -0.06(-0.24%) |
May 18, 2022 | 26.14 | 26.14 | 25.28 | 25.51 | 3,347 | -1.66(-6.10%) |
May 17, 2022 | 27.09 | 27.29 | 27.07 | 27.17 | 4,228 | +0.14(+0.52%) |
May 16, 2022 | 26.71 | 27.03 | 26.70 | 27.03 | 4,123 | +0.27(+1.00%) |
May 13, 2022 | 26.64 | 26.90 | 26.64 | 26.76 | 1,041 | +0.71(+2.71%) |
May 12, 2022 | 25.95 | 26.06 | 25.70 | 26.06 | 4,466 | +0.07(+0.26%) |
May 11, 2022 | 26.80 | 26.82 | 25.99 | 25.99 | 2,142 | -0.27(-1.03%) |
May 10, 2022 | 26.51 | 26.64 | 25.90 | 26.26 | 2,692 | +0.17(+0.63%) |
May 09, 2022 | 26.66 | 26.66 | 26.09 | 26.10 | 4,773 | -1.31(-4.78%) |
May 06, 2022 | 27.28 | 27.44 | 27.28 | 27.41 | 1,783 | -0.28(-1.02%) |
May 05, 2022 | 28.58 | 28.58 | 27.58 | 27.69 | 1,524 | -0.99(-3.44%) |
May 04, 2022 | 27.87 | 28.67 | 27.83 | 28.67 | 1,900 | +0.76(+2.71%) |
May 03, 2022 | 27.56 | 27.92 | 27.56 | 27.92 | 737 | +0.50(+1.82%) |
May 02, 2022 | 27.32 | 27.55 | 26.94 | 27.42 | 3,509 | +0.08(+0.30%) |
Apr 29, 2022 | 28.28 | 28.28 | 27.34 | 27.34 | 2,900 | -0.84(-2.98%) |
Apr 28, 2022 | 27.65 | 28.19 | 27.45 | 28.18 | 1,532 | +0.53(+1.90%) |
Apr 27, 2022 | 27.63 | 27.89 | 27.48 | 27.65 | 5,893 | +0.02(+0.08%) |
Apr 26, 2022 | 27.96 | 28.07 | 27.63 | 27.63 | 2,022 | -0.40(-1.41%) |
Apr 25, 2022 | 27.80 | 28.03 | 27.61 | 28.03 | 3,741 | -0.13(-0.46%) |
Apr 22, 2022 | 28.83 | 28.83 | 28.16 | 28.16 | 4,720 | -0.90(-3.09%) |
Apr 21, 2022 | 30.09 | 30.17 | 29.00 | 29.06 | 7,754 | -0.71(-2.39%) |
Apr 20, 2022 | 29.57 | 29.77 | 29.57 | 29.77 | 3,047 | +0.24(+0.81%) |
Apr 19, 2022 | 29.50 | 29.53 | 29.50 | 29.53 | 932 | +0.53(+1.84%) |
Apr 18, 2022 | 29.03 | 29.25 | 28.95 | 29.00 | 4,608 | -0.13(-0.45%) |
Apr 14, 2022 | 29.42 | 29.59 | 29.13 | 29.13 | 6,566 | -0.25(-0.84%) |
Apr 13, 2022 | 28.96 | 29.43 | 28.96 | 29.37 | 7,693 | +0.41(+1.42%) |
Apr 12, 2022 | 29.30 | 29.36 | 28.86 | 28.96 | 3,464 | +0.20(+0.70%) |
Apr 11, 2022 | 29.16 | 29.16 | 28.76 | 28.76 | 1,999 | -0.52(-1.76%) |
Apr 08, 2022 | 29.14 | 29.41 | 29.14 | 29.28 | 11,975 | +0.16(+0.55%) |
Apr 07, 2022 | 28.66 | 29.12 | 28.66 | 29.12 | 2,393 | +0.51(+1.79%) |
Apr 06, 2022 | 28.80 | 28.80 | 28.51 | 28.60 | 8,519 | -0.20(-0.69%) |
Apr 05, 2022 | 29.15 | 29.41 | 28.80 | 28.80 | 9,855 | -0.48(-1.65%) |
Apr 04, 2022 | 28.97 | 29.28 | 28.93 | 29.28 | 62,372 | +0.36(+1.24%) |
Apr 01, 2022 | 29.23 | 29.23 | 28.73 | 28.92 | 2,063 | -0.07(-0.25%) |
Mar 31, 2022 | 29.60 | 29.60 | 29.00 | 29.00 | 4,911 | -0.37(-1.24%) |
Mar 30, 2022 | 29.66 | 29.66 | 29.36 | 29.36 | 2,464 | -0.38(-1.28%) |
Mar 29, 2022 | 29.45 | 29.80 | 29.45 | 29.74 | 6,958 | +0.40(+1.37%) |
Mar 28, 2022 | 29.11 | 29.34 | 28.97 | 29.34 | 2,755 | +0.17(+0.57%) |
Mar 25, 2022 | 29.28 | 29.28 | 29.01 | 29.18 | 4,669 | -0.00(-0.01%) |
Mar 24, 2022 | 28.84 | 29.18 | 28.84 | 29.18 | 3,008 | +0.41(+1.43%) |
Mar 23, 2022 | 29.04 | 29.07 | 28.77 | 28.77 | 1,773 | -0.36(-1.24%) |
Mar 22, 2022 | 29.07 | 29.14 | 29.07 | 29.13 | 1,105 | +0.12(+0.41%) |
Mar 21, 2022 | 29.41 | 29.41 | 28.85 | 29.01 | 4,210 | -0.02(-0.07%) |
Mar 18, 2022 | 28.44 | 29.03 | 28.41 | 29.03 | 7,959 | +0.56(+1.98%) |
Mar 17, 2022 | 27.90 | 28.46 | 27.90 | 28.46 | 5,497 | +0.56(+2.01%) |
Mar 16, 2022 | 27.70 | 27.92 | 27.50 | 27.90 | 1,327 | +0.59(+2.17%) |
Mar 15, 2022 | 26.71 | 27.31 | 26.71 | 27.31 | 2,191 | +0.80(+3.02%) |
Mar 14, 2022 | 26.86 | 27.13 | 26.18 | 26.51 | 10,316 | -0.52(-1.92%) |
Mar 11, 2022 | 27.56 | 27.56 | 27.03 | 27.03 | 2,365 | -0.14(-0.53%) |
Mar 10, 2022 | 27.21 | 27.40 | 27.05 | 27.17 | 2,487 | -0.29(-1.04%) |
Mar 09, 2022 | 27.35 | 27.49 | 27.35 | 27.46 | 2,038 | +0.72(+2.71%) |
Mar 08, 2022 | 26.89 | 27.30 | 26.73 | 26.73 | 2,945 | -0.40(-1.48%) |
Mar 07, 2022 | 27.91 | 27.91 | 27.10 | 27.14 | 8,438 | -0.79(-2.85%) |
Mar 04, 2022 | 27.86 | 27.93 | 27.58 | 27.93 | 3,889 | -0.25(-0.90%) |
Mar 03, 2022 | 28.63 | 28.63 | 28.12 | 28.18 | 7,853 | -0.29(-1.01%) |
Mar 02, 2022 | 27.96 | 28.52 | 27.96 | 28.47 | 3,965 | +0.82(+2.98%) |