Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 30.23 | 30.46 | 29.75 | 30.08 | 2,219,975 | -0.21(-0.70%) |
May 27, 2022 | 29.42 | 30.29 | 29.28 | 30.29 | 928,026 | +1.16(+3.99%) |
May 26, 2022 | 28.92 | 29.58 | 28.92 | 29.13 | 1,295,010 | +0.36(+1.24%) |
May 25, 2022 | 28.52 | 28.89 | 28.31 | 28.77 | 805,252 | +0.22(+0.78%) |
May 24, 2022 | 28.41 | 28.64 | 28.14 | 28.55 | 692,278 | -0.12(-0.41%) |
May 23, 2022 | 29.04 | 29.07 | 28.48 | 28.66 | 1,020,205 | -0.20(-0.70%) |
May 20, 2022 | 29.29 | 29.35 | 28.20 | 28.87 | 1,254,819 | -0.06(-0.20%) |
May 19, 2022 | 28.63 | 29.22 | 28.39 | 28.93 | 954,667 | +0.22(+0.78%) |
May 18, 2022 | 28.95 | 29.25 | 28.61 | 28.70 | 779,242 | -0.63(-2.14%) |
May 17, 2022 | 28.54 | 29.37 | 28.09 | 29.33 | 827,068 | +1.12(+3.98%) |
May 16, 2022 | 28.57 | 28.61 | 27.80 | 28.21 | 876,388 | -0.53(-1.85%) |
May 13, 2022 | 28.06 | 28.79 | 27.84 | 28.74 | 1,054,320 | +0.98(+3.52%) |
May 12, 2022 | 27.77 | 27.77 | 27.10 | 27.76 | 990,704 | +0.56(+2.06%) |
May 11, 2022 | 27.77 | 28.20 | 27.14 | 27.20 | 633,867 | -0.45(-1.64%) |
May 10, 2022 | 28.58 | 28.58 | 27.18 | 27.66 | 1,110,067 | -0.49(-1.75%) |
May 09, 2022 | 27.94 | 28.69 | 27.75 | 28.15 | 1,431,104 | -0.18(-0.65%) |
May 06, 2022 | 28.24 | 28.53 | 27.63 | 28.34 | 1,131,909 | +0.09(+0.31%) |
May 05, 2022 | 28.96 | 29.14 | 28.09 | 28.25 | 762,384 | -1.15(-3.92%) |
May 04, 2022 | 28.57 | 29.40 | 28.21 | 29.40 | 851,033 | +0.69(+2.39%) |
May 03, 2022 | 28.46 | 28.91 | 28.18 | 28.71 | 819,343 | +0.22(+0.78%) |
May 02, 2022 | 28.33 | 28.66 | 27.84 | 28.49 | 869,767 | +0.09(+0.31%) |
Apr 29, 2022 | 29.03 | 29.31 | 28.30 | 28.40 | 940,979 | -0.81(-2.78%) |
Apr 28, 2022 | 29.01 | 29.29 | 28.31 | 29.22 | 962,317 | +0.57(+1.99%) |
Apr 27, 2022 | 28.82 | 29.02 | 28.40 | 28.64 | 1,171,170 | -0.05(-0.17%) |
Apr 26, 2022 | 29.24 | 29.67 | 28.67 | 28.69 | 1,771,557 | -0.87(-2.95%) |
Apr 25, 2022 | 28.69 | 29.59 | 28.42 | 29.56 | 1,879,828 | +0.91(+3.17%) |
Apr 22, 2022 | 29.03 | 29.89 | 28.45 | 28.65 | 2,007,684 | +0.98(+3.53%) |
Apr 21, 2022 | 28.21 | 28.49 | 27.68 | 27.68 | 1,603,320 | -0.15(-0.56%) |
Apr 20, 2022 | 27.61 | 27.99 | 27.45 | 27.83 | 961,936 | +0.53(+1.95%) |
Apr 19, 2022 | 26.62 | 27.34 | 26.55 | 27.30 | 1,034,014 | +0.69(+2.58%) |
Apr 18, 2022 | 26.60 | 26.83 | 26.38 | 26.61 | 752,384 | -0.09(-0.33%) |
Apr 14, 2022 | 26.67 | 27.03 | 26.55 | 26.70 | 652,618 | -0.02(-0.07%) |
Apr 13, 2022 | 26.63 | 26.87 | 26.56 | 26.72 | 669,482 | +0.02(+0.07%) |
Apr 12, 2022 | 27.02 | 27.38 | 26.62 | 26.70 | 832,487 | -0.14(-0.50%) |
Apr 11, 2022 | 26.72 | 27.40 | 26.44 | 26.84 | 1,173,920 | +0.27(+1.02%) |
Apr 08, 2022 | 26.57 | 27.04 | 26.39 | 26.56 | 1,172,899 | -0.02(-0.07%) |
Apr 07, 2022 | 26.79 | 26.83 | 26.19 | 26.58 | 1,344,426 | -0.40(-1.47%) |
Apr 06, 2022 | 27.17 | 27.17 | 26.62 | 26.98 | 1,562,532 | -0.21(-0.78%) |
Apr 05, 2022 | 27.77 | 27.84 | 27.00 | 27.19 | 1,159,811 | -0.78(-2.79%) |
Apr 04, 2022 | 28.32 | 28.36 | 27.80 | 27.97 | 962,852 | -0.34(-1.19%) |
Apr 01, 2022 | 28.36 | 28.55 | 27.92 | 28.31 | 1,035,919 | +0.20(+0.72%) |
Mar 31, 2022 | 28.32 | 28.38 | 27.98 | 28.11 | 1,509,201 | -0.36(-1.25%) |
Mar 30, 2022 | 28.51 | 28.75 | 28.34 | 28.46 | 822,528 | -0.31(-1.07%) |
Mar 29, 2022 | 28.33 | 29.04 | 28.31 | 28.77 | 1,353,478 | +0.87(+3.11%) |
Mar 28, 2022 | 27.92 | 28.03 | 27.66 | 27.91 | 768,714 | +0.09(+0.31%) |
Mar 25, 2022 | 27.26 | 28.03 | 27.26 | 27.82 | 1,101,666 | +0.02(+0.07%) |
Mar 24, 2022 | 27.49 | 27.95 | 27.49 | 27.80 | 992,272 | +0.36(+1.30%) |
Mar 23, 2022 | 28.00 | 28.34 | 27.33 | 27.44 | 1,813,471 | -0.88(-3.10%) |
Mar 22, 2022 | 28.17 | 28.42 | 28.08 | 28.32 | 932,575 | +0.33(+1.17%) |
Mar 21, 2022 | 28.53 | 28.62 | 27.74 | 27.99 | 1,637,939 | -0.52(-1.82%) |
Mar 18, 2022 | 27.83 | 28.69 | 27.72 | 28.51 | 2,073,271 | +0.51(+1.82%) |
Mar 17, 2022 | 27.86 | 28.04 | 27.50 | 28.00 | 826,274 | +0.00(+0.00%) |
Mar 16, 2022 | 27.37 | 28.05 | 27.28 | 28.00 | 1,254,266 | +0.93(+3.45%) |
Mar 15, 2022 | 26.89 | 27.23 | 26.63 | 27.07 | 1,313,389 | +0.23(+0.86%) |
Mar 14, 2022 | 27.23 | 27.59 | 26.77 | 26.84 | 1,008,050 | -0.33(-1.21%) |
Mar 11, 2022 | 27.63 | 27.79 | 27.13 | 27.16 | 1,014,505 | -0.38(-1.36%) |
Mar 10, 2022 | 27.10 | 27.68 | 27.08 | 27.54 | 1,152,508 | -0.04(-0.14%) |
Mar 09, 2022 | 27.48 | 27.69 | 27.12 | 27.58 | 1,203,196 | +0.73(+2.73%) |
Mar 08, 2022 | 26.79 | 27.83 | 26.41 | 26.85 | 1,989,867 | +0.20(+0.76%) |
Mar 07, 2022 | 27.40 | 27.40 | 26.53 | 26.64 | 1,924,814 | -0.79(-2.88%) |
Mar 04, 2022 | 28.08 | 28.35 | 27.17 | 27.43 | 1,543,791 | -0.89(-3.13%) |
Mar 03, 2022 | 28.86 | 29.07 | 28.19 | 28.32 | 1,294,224 | -0.40(-1.41%) |
Mar 02, 2022 | 27.81 | 28.99 | 27.72 | 28.72 | 1,380,712 | +1.02(+3.69%) |