Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 27.79 | 28.26 | 27.25 | 27.57 | 104,637 | -0.41(-1.47%) |
May 27, 2022 | 27.32 | 28.14 | 27.32 | 27.98 | 64,292 | +0.85(+3.13%) |
May 26, 2022 | 26.68 | 27.30 | 26.68 | 27.13 | 110,285 | +0.57(+2.15%) |
May 25, 2022 | 26.10 | 26.80 | 25.93 | 26.56 | 107,803 | +0.39(+1.49%) |
May 24, 2022 | 26.24 | 26.39 | 25.82 | 26.17 | 64,425 | -0.15(-0.57%) |
May 23, 2022 | 26.75 | 26.75 | 25.62 | 26.32 | 128,461 | -0.12(-0.45%) |
May 20, 2022 | 26.41 | 26.53 | 25.72 | 26.44 | 96,050 | +0.36(+1.38%) |
May 19, 2022 | 25.76 | 26.25 | 25.49 | 26.08 | 101,667 | +0.10(+0.38%) |
May 18, 2022 | 26.62 | 26.74 | 25.89 | 25.98 | 115,329 | -0.85(-3.17%) |
May 17, 2022 | 26.86 | 27.03 | 26.63 | 26.83 | 101,013 | +0.31(+1.17%) |
May 16, 2022 | 26.12 | 26.58 | 25.75 | 26.52 | 109,641 | +0.44(+1.69%) |
May 13, 2022 | 26.15 | 26.43 | 25.80 | 26.08 | 65,884 | +0.28(+1.09%) |
May 12, 2022 | 25.71 | 26.06 | 25.31 | 25.80 | 104,240 | +0.03(+0.12%) |
May 11, 2022 | 26.38 | 26.92 | 25.75 | 25.77 | 67,899 | -0.70(-2.64%) |
May 10, 2022 | 26.09 | 27.09 | 25.79 | 26.47 | 98,632 | +0.80(+3.12%) |
May 09, 2022 | 26.60 | 26.71 | 25.58 | 25.67 | 143,576 | -1.18(-4.39%) |
May 06, 2022 | 27.11 | 27.18 | 26.20 | 26.85 | 106,509 | -0.50(-1.83%) |
May 05, 2022 | 28.12 | 28.12 | 26.27 | 27.35 | 145,375 | -0.75(-2.67%) |
May 04, 2022 | 27.07 | 28.19 | 26.46 | 28.10 | 201,756 | +1.23(+4.58%) |
May 03, 2022 | 26.82 | 26.99 | 26.43 | 26.87 | 144,984 | +0.05(+0.19%) |
May 02, 2022 | 27.40 | 27.63 | 26.43 | 26.82 | 100,008 | -0.48(-1.76%) |
Apr 29, 2022 | 27.99 | 28.17 | 27.24 | 27.30 | 63,856 | -0.83(-2.95%) |
Apr 28, 2022 | 28.04 | 28.18 | 27.64 | 28.13 | 103,596 | +0.39(+1.41%) |
Apr 27, 2022 | 27.66 | 28.14 | 27.56 | 27.74 | 113,780 | +0.21(+0.76%) |
Apr 26, 2022 | 27.92 | 28.08 | 27.47 | 27.53 | 50,965 | -0.70(-2.48%) |
Apr 25, 2022 | 28.63 | 29.24 | 27.95 | 28.23 | 50,651 | -0.44(-1.53%) |
Apr 22, 2022 | 29.34 | 29.34 | 28.66 | 28.67 | 59,069 | -0.81(-2.75%) |
Apr 21, 2022 | 30.14 | 30.39 | 29.43 | 29.48 | 67,256 | +0.00(+0.00%) |
Apr 20, 2022 | 29.50 | 29.79 | 29.36 | 29.48 | 127,224 | +0.20(+0.68%) |
Apr 19, 2022 | 28.38 | 29.45 | 28.26 | 29.28 | 113,295 | +0.92(+3.24%) |
Apr 18, 2022 | 28.70 | 28.91 | 28.09 | 28.36 | 69,153 | -0.34(-1.18%) |
Apr 14, 2022 | 28.56 | 28.97 | 28.44 | 28.70 | 158,448 | +0.24(+0.84%) |
Apr 13, 2022 | 28.40 | 28.76 | 28.13 | 28.46 | 142,805 | +0.09(+0.32%) |
Apr 12, 2022 | 28.63 | 29.69 | 28.29 | 28.37 | 54,775 | +0.00(+0.00%) |
Apr 11, 2022 | 28.91 | 29.63 | 28.32 | 28.37 | 214,367 | -0.48(-1.66%) |
Apr 08, 2022 | 28.81 | 29.66 | 28.79 | 28.85 | 73,622 | +0.12(+0.42%) |
Apr 07, 2022 | 28.34 | 28.97 | 28.22 | 28.73 | 297,407 | +0.45(+1.59%) |
Apr 06, 2022 | 28.86 | 29.42 | 28.20 | 28.28 | 53,038 | -0.66(-2.28%) |
Apr 05, 2022 | 29.35 | 29.46 | 28.76 | 28.94 | 62,937 | -0.33(-1.13%) |
Apr 04, 2022 | 29.80 | 30.57 | 29.19 | 29.27 | 56,679 | -0.50(-1.68%) |
Apr 01, 2022 | 29.72 | 30.01 | 29.54 | 29.77 | 48,439 | +0.16(+0.54%) |
Mar 31, 2022 | 30.00 | 30.25 | 29.48 | 29.61 | 45,936 | -0.39(-1.30%) |
Mar 30, 2022 | 30.10 | 30.35 | 29.87 | 30.00 | 86,402 | +0.00(+0.00%) |
Mar 29, 2022 | 29.26 | 30.17 | 29.26 | 30.00 | 49,649 | +1.02(+3.52%) |
Mar 28, 2022 | 29.20 | 29.20 | 28.60 | 28.98 | 64,558 | -0.33(-1.13%) |
Mar 25, 2022 | 29.04 | 29.68 | 28.98 | 29.31 | 70,105 | +0.45(+1.56%) |
Mar 24, 2022 | 28.69 | 29.06 | 28.50 | 28.86 | 80,200 | +0.25(+0.87%) |
Mar 23, 2022 | 29.02 | 29.05 | 28.55 | 28.61 | 46,392 | -0.59(-2.02%) |
Mar 22, 2022 | 29.54 | 29.78 | 29.09 | 29.20 | 47,505 | -0.15(-0.51%) |
Mar 21, 2022 | 29.65 | 29.96 | 29.25 | 29.35 | 75,572 | -0.07(-0.24%) |
Mar 18, 2022 | 28.99 | 29.69 | 28.69 | 29.42 | 230,036 | +0.33(+1.13%) |
Mar 17, 2022 | 28.92 | 29.33 | 28.90 | 29.09 | 55,584 | +0.24(+0.83%) |
Mar 16, 2022 | 28.57 | 29.14 | 28.45 | 28.85 | 47,523 | +0.47(+1.66%) |
Mar 15, 2022 | 27.54 | 28.50 | 27.54 | 28.38 | 72,757 | +0.78(+2.83%) |
Mar 14, 2022 | 27.91 | 28.07 | 27.38 | 27.60 | 49,624 | -0.14(-0.50%) |
Mar 11, 2022 | 28.05 | 28.43 | 27.74 | 27.74 | 53,614 | -0.06(-0.22%) |
Mar 10, 2022 | 27.72 | 27.96 | 27.09 | 27.80 | 67,690 | -0.15(-0.54%) |
Mar 09, 2022 | 28.22 | 28.60 | 27.61 | 27.95 | 68,156 | +0.15(+0.54%) |
Mar 08, 2022 | 27.83 | 28.36 | 27.58 | 27.80 | 67,337 | +0.27(+0.98%) |
Mar 07, 2022 | 28.93 | 28.93 | 27.13 | 27.53 | 136,588 | -1.40(-4.84%) |
Mar 04, 2022 | 29.43 | 29.43 | 28.77 | 28.93 | 56,898 | -0.85(-2.85%) |
Mar 03, 2022 | 29.90 | 31.19 | 29.43 | 29.78 | 73,406 | +0.13(+0.44%) |
Mar 02, 2022 | 27.98 | 29.86 | 27.98 | 29.65 | 70,502 | +1.87(+6.73%) |