Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 30.70 | 30.97 | 30.10 | 30.38 | 1,134,636 | -0.32(-1.04%) |
May 27, 2022 | 29.90 | 30.87 | 29.88 | 30.70 | 1,077,001 | +0.76(+2.54%) |
May 26, 2022 | 28.91 | 29.94 | 28.91 | 29.94 | 680,437 | +0.90(+3.10%) |
May 25, 2022 | 28.62 | 29.10 | 28.28 | 29.04 | 245,163 | +0.04(+0.14%) |
May 24, 2022 | 28.69 | 29.04 | 28.39 | 29.00 | 513,325 | +0.06(+0.21%) |
May 23, 2022 | 28.36 | 28.98 | 28.11 | 28.94 | 540,668 | +0.88(+3.14%) |
May 20, 2022 | 28.14 | 28.42 | 27.38 | 28.06 | 340,971 | +0.12(+0.43%) |
May 19, 2022 | 27.30 | 28.15 | 27.25 | 27.94 | 407,873 | +0.82(+3.02%) |
May 18, 2022 | 27.51 | 27.73 | 26.77 | 27.12 | 597,848 | -0.47(-1.70%) |
May 17, 2022 | 26.85 | 27.63 | 26.82 | 27.59 | 531,130 | +1.38(+5.27%) |
May 16, 2022 | 26.37 | 26.79 | 26.17 | 26.21 | 190,539 | -0.01(-0.04%) |
May 13, 2022 | 25.45 | 26.30 | 25.44 | 26.22 | 573,695 | +1.04(+4.13%) |
May 12, 2022 | 24.61 | 25.22 | 24.41 | 25.18 | 627,229 | +0.11(+0.44%) |
May 11, 2022 | 24.99 | 25.52 | 24.64 | 25.07 | 164,869 | +0.15(+0.60%) |
May 10, 2022 | 25.12 | 25.58 | 24.55 | 24.92 | 449,138 | +0.02(+0.08%) |
May 09, 2022 | 25.34 | 25.49 | 24.88 | 24.90 | 431,439 | -1.02(-3.94%) |
May 06, 2022 | 25.91 | 26.19 | 25.52 | 25.92 | 233,736 | -0.14(-0.54%) |
May 05, 2022 | 26.20 | 26.43 | 25.88 | 26.06 | 515,260 | -0.64(-2.40%) |
May 04, 2022 | 25.60 | 26.79 | 25.41 | 26.70 | 480,578 | +1.12(+4.38%) |
May 03, 2022 | 25.18 | 25.61 | 25.09 | 25.58 | 350,274 | +0.49(+1.95%) |
May 02, 2022 | 25.03 | 26.03 | 24.82 | 25.09 | 865,671 | -0.30(-1.18%) |
Apr 29, 2022 | 26.04 | 26.09 | 25.34 | 25.39 | 356,796 | -0.08(-0.31%) |
Apr 28, 2022 | 25.47 | 25.59 | 25.14 | 25.47 | 562,930 | -0.19(-0.74%) |
Apr 27, 2022 | 25.30 | 25.89 | 25.30 | 25.66 | 724,676 | +0.23(+0.90%) |
Apr 26, 2022 | 25.42 | 25.85 | 25.28 | 25.43 | 649,665 | -0.40(-1.55%) |
Apr 25, 2022 | 26.44 | 26.45 | 25.32 | 25.83 | 554,303 | -1.00(-3.73%) |
Apr 22, 2022 | 27.11 | 27.21 | 26.70 | 26.83 | 158,954 | -0.32(-1.18%) |
Apr 21, 2022 | 28.36 | 28.66 | 27.05 | 27.15 | 284,528 | -1.18(-4.17%) |
Apr 20, 2022 | 27.76 | 28.37 | 27.70 | 28.33 | 322,048 | +0.48(+1.72%) |
Apr 19, 2022 | 27.64 | 28.19 | 27.60 | 27.85 | 212,404 | +0.11(+0.40%) |
Apr 18, 2022 | 27.74 | 27.98 | 27.60 | 27.74 | 700,296 | -0.10(-0.36%) |
Apr 14, 2022 | 28.31 | 28.37 | 27.77 | 27.84 | 345,261 | -0.53(-1.87%) |
Apr 13, 2022 | 28.13 | 28.58 | 28.08 | 28.37 | 546,302 | +0.37(+1.32%) |
Apr 12, 2022 | 28.01 | 28.50 | 27.88 | 28.00 | 738,616 | +0.35(+1.27%) |
Apr 11, 2022 | 28.20 | 28.20 | 27.51 | 27.65 | 660,411 | -0.75(-2.64%) |
Apr 08, 2022 | 28.68 | 28.75 | 28.16 | 28.40 | 409,324 | -0.30(-1.05%) |
Apr 07, 2022 | 28.92 | 29.34 | 28.31 | 28.70 | 320,413 | -0.06(-0.21%) |
Apr 06, 2022 | 28.99 | 29.02 | 28.55 | 28.76 | 617,458 | -0.37(-1.27%) |
Apr 05, 2022 | 29.90 | 29.99 | 29.04 | 29.13 | 265,942 | -0.67(-2.25%) |
Apr 04, 2022 | 29.88 | 30.00 | 29.60 | 29.80 | 167,793 | +0.25(+0.85%) |
Apr 01, 2022 | 29.11 | 29.68 | 29.04 | 29.55 | 333,456 | +0.48(+1.65%) |
Mar 31, 2022 | 28.83 | 29.33 | 28.65 | 29.07 | 599,917 | +0.32(+1.11%) |
Mar 30, 2022 | 29.15 | 29.18 | 28.67 | 28.75 | 374,013 | -0.44(-1.51%) |
Mar 29, 2022 | 29.23 | 29.46 | 28.93 | 29.19 | 155,168 | -0.04(-0.14%) |
Mar 28, 2022 | 29.81 | 29.81 | 29.11 | 29.23 | 286,875 | -0.55(-1.85%) |
Mar 25, 2022 | 29.40 | 29.80 | 29.25 | 29.78 | 550,148 | +0.53(+1.81%) |
Mar 24, 2022 | 28.88 | 29.29 | 28.49 | 29.25 | 880,673 | +0.99(+3.50%) |
Mar 23, 2022 | 28.72 | 28.72 | 28.18 | 28.26 | 654,406 | -0.44(-1.53%) |
Mar 22, 2022 | 29.40 | 29.47 | 28.61 | 28.70 | 1,116,047 | -0.21(-0.73%) |
Mar 21, 2022 | 28.66 | 29.22 | 28.20 | 28.91 | 832,235 | +0.76(+2.70%) |
Mar 18, 2022 | 27.99 | 28.33 | 27.78 | 28.15 | 1,107,911 | +0.23(+0.82%) |
Mar 17, 2022 | 27.49 | 28.00 | 27.27 | 27.92 | 363,512 | +0.43(+1.56%) |
Mar 16, 2022 | 27.12 | 27.55 | 26.69 | 27.49 | 518,342 | +1.05(+3.97%) |
Mar 15, 2022 | 25.88 | 26.48 | 25.85 | 26.44 | 674,932 | +0.48(+1.85%) |
Mar 14, 2022 | 26.27 | 26.61 | 25.91 | 25.96 | 699,418 | -0.33(-1.26%) |
Mar 11, 2022 | 27.07 | 27.14 | 26.29 | 26.29 | 278,445 | -0.47(-1.76%) |
Mar 10, 2022 | 26.86 | 27.06 | 26.31 | 26.76 | 127,863 | -0.10(-0.37%) |
Mar 09, 2022 | 26.70 | 27.02 | 26.24 | 26.86 | 258,943 | +0.64(+2.44%) |
Mar 08, 2022 | 25.99 | 26.45 | 25.77 | 26.22 | 232,356 | +0.15(+0.58%) |
Mar 07, 2022 | 26.78 | 27.15 | 25.84 | 26.07 | 405,718 | -0.89(-3.30%) |
Mar 04, 2022 | 26.41 | 26.97 | 26.18 | 26.96 | 476,137 | +0.49(+1.85%) |
Mar 03, 2022 | 25.93 | 26.60 | 25.89 | 26.47 | 341,788 | +0.84(+3.28%) |
Mar 02, 2022 | 25.42 | 25.70 | 25.19 | 25.63 | 383,705 | +0.47(+1.87%) |