Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 28.10 | 28.21 | 27.64 | 27.79 | 243,926 | -0.13(-0.47%) |
May 30, 2022 | 27.94 | 28.15 | 27.82 | 27.92 | 47,876 | +0.13(+0.47%) |
May 27, 2022 | 27.52 | 27.98 | 27.52 | 27.79 | 163,685 | +0.29(+1.05%) |
May 26, 2022 | 27.07 | 27.75 | 26.98 | 27.50 | 134,401 | +0.52(+1.93%) |
May 25, 2022 | 26.97 | 27.02 | 26.65 | 26.98 | 107,775 | +0.13(+0.48%) |
May 24, 2022 | 27.31 | 27.38 | 26.80 | 26.85 | 111,267 | -0.34(-1.25%) |
May 20, 2022 | 27.19 | 0 | +0.37(+1.38%) | |||
May 19, 2022 | 27.09 | 27.19 | 26.72 | 26.82 | 148,082 | -0.34(-1.25%) |
May 18, 2022 | 27.90 | 28.08 | 26.98 | 27.16 | 137,300 | -0.92(-3.28%) |
May 17, 2022 | 27.93 | 28.28 | 27.79 | 28.08 | 270,581 | +0.36(+1.30%) |
May 16, 2022 | 28.08 | 28.18 | 27.61 | 27.72 | 455,332 | -0.42(-1.49%) |
May 13, 2022 | 26.96 | 28.26 | 26.94 | 28.14 | 253,119 | +1.35(+5.04%) |
May 12, 2022 | 26.33 | 26.89 | 26.30 | 26.79 | 154,482 | +0.34(+1.29%) |
May 11, 2022 | 26.80 | 27.03 | 26.34 | 26.45 | 199,547 | -0.42(-1.56%) |
May 10, 2022 | 27.12 | 27.37 | 26.76 | 26.87 | 205,933 | -0.15(-0.56%) |
May 09, 2022 | 26.66 | 27.12 | 26.66 | 27.02 | 180,585 | -0.16(-0.59%) |
May 06, 2022 | 27.39 | 27.39 | 26.77 | 27.18 | 191,525 | -0.02(-0.07%) |
May 05, 2022 | 27.24 | 27.70 | 27.05 | 27.20 | 205,889 | -0.70(-2.51%) |
May 04, 2022 | 27.30 | 28.02 | 26.68 | 27.90 | 449,391 | +0.54(+1.97%) |
May 03, 2022 | 27.20 | 27.59 | 27.15 | 27.36 | 199,406 | +0.09(+0.33%) |
May 02, 2022 | 28.27 | 28.30 | 27.23 | 27.27 | 185,273 | -1.02(-3.61%) |
Apr 29, 2022 | 28.01 | 28.44 | 27.90 | 28.29 | 175,723 | +0.23(+0.82%) |
Apr 28, 2022 | 27.65 | 28.31 | 27.65 | 28.06 | 166,406 | +0.43(+1.56%) |
Apr 27, 2022 | 27.54 | 27.78 | 27.36 | 27.63 | 226,001 | +0.20(+0.73%) |
Apr 26, 2022 | 28.20 | 28.20 | 27.34 | 27.43 | 301,948 | -0.77(-2.73%) |
Apr 25, 2022 | 27.84 | 28.28 | 27.45 | 28.20 | 172,241 | +0.32(+1.15%) |
Apr 22, 2022 | 28.03 | 28.23 | 27.60 | 27.88 | 345,054 | -0.20(-0.71%) |
Apr 21, 2022 | 28.38 | 28.46 | 28.04 | 28.08 | 158,094 | -0.27(-0.95%) |
Apr 20, 2022 | 28.81 | 28.81 | 28.18 | 28.35 | 280,024 | -0.40(-1.39%) |
Apr 19, 2022 | 28.25 | 29.03 | 28.20 | 28.75 | 643,940 | +0.50(+1.77%) |
Apr 18, 2022 | 28.57 | 28.58 | 28.09 | 28.25 | 385,741 | -0.23(-0.81%) |
Apr 14, 2022 | 28.48 | 0 | -0.34(-1.18%) | |||
Apr 13, 2022 | 28.49 | 29.00 | 28.38 | 28.82 | 327,702 | +0.41(+1.44%) |
Apr 12, 2022 | 29.41 | 29.60 | 28.37 | 28.41 | 223,145 | -0.97(-3.30%) |
Apr 11, 2022 | 30.00 | 30.01 | 29.38 | 29.38 | 115,362 | -0.59(-1.97%) |
Apr 08, 2022 | 30.08 | 30.24 | 29.93 | 29.97 | 152,391 | -0.15(-0.50%) |
Apr 07, 2022 | 30.45 | 30.64 | 30.06 | 30.12 | 362,355 | -0.39(-1.28%) |
Apr 06, 2022 | 30.04 | 30.52 | 29.91 | 30.51 | 126,561 | +0.30(+0.99%) |
Apr 05, 2022 | 30.44 | 30.61 | 30.11 | 30.21 | 215,534 | -0.23(-0.76%) |
Apr 04, 2022 | 30.25 | 30.58 | 30.02 | 30.44 | 135,498 | +0.22(+0.73%) |
Apr 01, 2022 | 29.96 | 30.28 | 29.96 | 30.22 | 106,972 | +0.22(+0.73%) |
Mar 31, 2022 | 30.24 | 30.25 | 29.95 | 30.00 | 116,096 | -0.09(-0.30%) |
Mar 30, 2022 | 29.74 | 30.51 | 29.67 | 30.09 | 319,765 | +0.30(+1.01%) |
Mar 29, 2022 | 29.56 | 29.90 | 29.42 | 29.79 | 130,619 | +0.45(+1.53%) |
Mar 28, 2022 | 29.40 | 29.46 | 29.10 | 29.34 | 176,397 | +0.06(+0.20%) |
Mar 25, 2022 | 29.39 | 29.60 | 28.90 | 29.28 | 223,123 | +0.06(+0.21%) |
Mar 24, 2022 | 29.84 | 29.84 | 29.20 | 29.22 | 167,016 | -0.48(-1.62%) |
Mar 23, 2022 | 30.20 | 30.25 | 29.67 | 29.70 | 103,099 | -0.51(-1.69%) |
Mar 22, 2022 | 29.72 | 30.35 | 29.67 | 30.21 | 201,818 | +0.53(+1.79%) |
Mar 21, 2022 | 29.95 | 30.01 | 29.58 | 29.68 | 658,214 | -0.21(-0.70%) |
Mar 18, 2022 | 29.85 | 30.02 | 29.68 | 29.89 | 245,251 | -0.02(-0.07%) |
Mar 17, 2022 | 29.78 | 30.48 | 29.62 | 29.91 | 217,272 | +0.16(+0.54%) |
Mar 16, 2022 | 29.32 | 30.14 | 29.30 | 29.75 | 332,240 | +0.43(+1.47%) |
Mar 15, 2022 | 29.35 | 29.49 | 28.93 | 29.32 | 163,281 | +0.07(+0.24%) |
Mar 14, 2022 | 29.12 | 29.53 | 28.80 | 29.25 | 211,216 | +0.37(+1.28%) |
Mar 11, 2022 | 29.63 | 29.96 | 28.83 | 28.88 | 426,903 | -0.65(-2.20%) |
Mar 10, 2022 | 30.72 | 30.72 | 29.18 | 29.53 | 367,910 | -1.37(-4.43%) |
Mar 09, 2022 | 28.48 | 31.05 | 28.27 | 30.90 | 812,682 | +2.68(+9.50%) |
Mar 08, 2022 | 27.77 | 28.30 | 27.67 | 28.22 | 333,572 | +0.63(+2.28%) |
Mar 07, 2022 | 27.99 | 27.99 | 27.40 | 27.59 | 443,439 | -0.29(-1.04%) |
Mar 04, 2022 | 27.26 | 28.25 | 27.15 | 27.88 | 502,240 | +0.41(+1.49%) |
Mar 03, 2022 | 27.28 | 27.57 | 27.02 | 27.47 | 255,474 | +0.29(+1.07%) |
Mar 02, 2022 | 26.80 | 27.33 | 26.60 | 27.18 | 338,813 | +0.43(+1.61%) |