Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 28.77 | 28.81 | 28.08 | 28.22 | 391,494 | -0.67(-2.32%) |
May 27, 2022 | 28.67 | 28.99 | 28.67 | 28.89 | 223,693 | +0.43(+1.51%) |
May 26, 2022 | 28.39 | 28.79 | 28.25 | 28.46 | 267,385 | -0.08(-0.28%) |
May 25, 2022 | 28.23 | 28.67 | 28.12 | 28.54 | 492,328 | -0.19(-0.66%) |
May 24, 2022 | 29.12 | 29.12 | 28.35 | 28.73 | 278,414 | -0.50(-1.71%) |
May 23, 2022 | 29.20 | 29.27 | 28.87 | 29.23 | 210,682 | +0.26(+0.90%) |
May 20, 2022 | 28.98 | 29.05 | 28.81 | 28.97 | 385,457 | -0.07(-0.24%) |
May 19, 2022 | 28.83 | 29.33 | 28.80 | 29.04 | 266,958 | -0.12(-0.41%) |
May 18, 2022 | 29.72 | 29.72 | 29.06 | 29.16 | 503,999 | -0.71(-2.38%) |
May 17, 2022 | 29.98 | 30.04 | 29.81 | 29.87 | 496,629 | -0.11(-0.37%) |
May 16, 2022 | 29.63 | 29.98 | 29.60 | 29.98 | 567,549 | +0.67(+2.29%) |
May 13, 2022 | 29.64 | 29.64 | 29.12 | 29.31 | 258,562 | -0.31(-1.05%) |
May 12, 2022 | 29.22 | 29.74 | 29.05 | 29.62 | 673,542 | +0.41(+1.40%) |
May 11, 2022 | 28.79 | 29.24 | 28.79 | 29.21 | 693,508 | +0.65(+2.28%) |
May 10, 2022 | 28.34 | 28.61 | 28.23 | 28.56 | 266,401 | +0.36(+1.28%) |
May 09, 2022 | 28.45 | 28.66 | 28.15 | 28.20 | 576,547 | -0.73(-2.52%) |
May 06, 2022 | 29.37 | 29.37 | 28.65 | 28.93 | 476,928 | -0.48(-1.63%) |
May 05, 2022 | 29.50 | 29.50 | 29.17 | 29.41 | 386,693 | +0.11(+0.38%) |
May 04, 2022 | 29.52 | 29.57 | 29.01 | 29.30 | 261,075 | +0.01(+0.03%) |
May 03, 2022 | 29.76 | 29.91 | 29.14 | 29.29 | 360,013 | -0.34(-1.15%) |
May 02, 2022 | 29.65 | 29.70 | 29.18 | 29.63 | 577,966 | -0.35(-1.17%) |
Apr 29, 2022 | 30.05 | 30.30 | 29.93 | 29.98 | 562,265 | -0.02(-0.07%) |
Apr 28, 2022 | 30.12 | 30.18 | 29.80 | 30.00 | 384,165 | -0.05(-0.17%) |
Apr 27, 2022 | 29.59 | 30.10 | 29.50 | 30.05 | 713,142 | +0.37(+1.25%) |
Apr 26, 2022 | 29.64 | 29.81 | 29.25 | 29.68 | 398,096 | +0.34(+1.16%) |
Apr 25, 2022 | 28.85 | 29.35 | 28.70 | 29.34 | 455,347 | +0.40(+1.38%) |
Apr 22, 2022 | 29.54 | 29.59 | 28.84 | 28.94 | 467,947 | -0.46(-1.56%) |
Apr 21, 2022 | 29.74 | 29.74 | 29.34 | 29.40 | 433,481 | -0.48(-1.61%) |
Apr 20, 2022 | 29.68 | 29.90 | 29.31 | 29.88 | 362,292 | +0.21(+0.71%) |
Apr 19, 2022 | 29.76 | 29.85 | 29.61 | 29.67 | 492,233 | -0.18(-0.60%) |
Apr 18, 2022 | 29.58 | 29.94 | 29.50 | 29.85 | 792,355 | +0.64(+2.19%) |
Apr 14, 2022 | 29.16 | 29.28 | 28.95 | 29.21 | 473,434 | +0.11(+0.38%) |
Apr 13, 2022 | 28.86 | 29.17 | 28.60 | 29.10 | 544,783 | +0.22(+0.76%) |
Apr 12, 2022 | 28.74 | 28.94 | 28.72 | 28.88 | 619,521 | +0.48(+1.69%) |
Apr 11, 2022 | 28.65 | 28.68 | 28.25 | 28.40 | 431,552 | +0.06(+0.21%) |
Apr 08, 2022 | 28.11 | 28.40 | 27.92 | 28.34 | 314,655 | +0.27(+0.96%) |
Apr 07, 2022 | 27.79 | 28.09 | 27.70 | 28.07 | 236,371 | +0.19(+0.68%) |
Apr 06, 2022 | 27.84 | 28.07 | 27.71 | 27.88 | 277,166 | +0.00(+0.00%) |
Apr 05, 2022 | 28.05 | 28.19 | 27.84 | 27.88 | 514,877 | +0.23(+0.83%) |
Apr 04, 2022 | 27.55 | 27.67 | 27.38 | 27.65 | 377,351 | +0.59(+2.18%) |
Apr 01, 2022 | 27.22 | 27.38 | 26.92 | 27.06 | 383,052 | -0.10(-0.37%) |
Mar 31, 2022 | 26.51 | 27.73 | 26.34 | 27.16 | 819,455 | +0.80(+3.03%) |
Mar 30, 2022 | 26.38 | 26.72 | 26.21 | 26.36 | 206,713 | +0.32(+1.23%) |
Mar 29, 2022 | 25.97 | 26.13 | 25.25 | 26.04 | 653,387 | -0.65(-2.44%) |
Mar 28, 2022 | 26.58 | 26.71 | 26.41 | 26.69 | 290,703 | -0.19(-0.71%) |
Mar 25, 2022 | 26.80 | 26.92 | 26.65 | 26.88 | 306,825 | +0.19(+0.71%) |
Mar 24, 2022 | 26.94 | 26.94 | 26.64 | 26.69 | 247,837 | -0.30(-1.11%) |
Mar 23, 2022 | 27.05 | 27.30 | 26.90 | 26.99 | 347,225 | +0.17(+0.63%) |
Mar 22, 2022 | 26.85 | 26.85 | 26.49 | 26.82 | 304,360 | +0.07(+0.26%) |
Mar 21, 2022 | 26.49 | 26.94 | 26.36 | 26.75 | 712,756 | +0.74(+2.85%) |
Mar 18, 2022 | 26.07 | 26.07 | 25.71 | 26.01 | 151,178 | -0.11(-0.42%) |
Mar 17, 2022 | 25.62 | 26.19 | 25.62 | 26.12 | 254,555 | +0.78(+3.08%) |
Mar 16, 2022 | 26.21 | 26.21 | 25.18 | 25.34 | 469,207 | -0.88(-3.36%) |
Mar 15, 2022 | 25.77 | 26.39 | 25.65 | 26.22 | 192,621 | +0.22(+0.85%) |
Mar 14, 2022 | 26.40 | 26.64 | 25.93 | 26.00 | 455,182 | -0.59(-2.22%) |
Mar 11, 2022 | 26.16 | 26.62 | 26.02 | 26.59 | 290,519 | +0.21(+0.80%) |
Mar 10, 2022 | 26.14 | 26.55 | 25.85 | 26.38 | 351,666 | +0.55(+2.13%) |
Mar 09, 2022 | 25.93 | 26.14 | 25.51 | 25.83 | 413,731 | -0.44(-1.67%) |
Mar 08, 2022 | 26.11 | 26.58 | 25.47 | 26.27 | 866,254 | -0.32(-1.20%) |
Mar 07, 2022 | 26.31 | 26.62 | 25.81 | 26.59 | 1,309,966 | +0.45(+1.72%) |
Mar 04, 2022 | 26.68 | 27.77 | 25.35 | 26.14 | 1,976,661 | +0.61(+2.39%) |
Mar 03, 2022 | 25.34 | 26.29 | 25.12 | 25.53 | 1,504,927 | +0.28(+1.11%) |
Mar 02, 2022 | 25.72 | 25.72 | 24.85 | 25.25 | 435,397 | -0.38(-1.48%) |