Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 29.64 | 29.75 | 28.78 | 28.97 | 1,602,432 | +0.14(+0.49%) |
May 27, 2022 | 28.73 | 29.04 | 28.33 | 28.83 | 774,459 | +0.29(+1.02%) |
May 26, 2022 | 28.02 | 29.05 | 28.02 | 28.54 | 995,825 | +0.65(+2.33%) |
May 25, 2022 | 26.12 | 28.01 | 26.11 | 27.89 | 920,166 | +1.58(+6.01%) |
May 24, 2022 | 26.86 | 27.09 | 25.76 | 26.31 | 1,045,532 | -0.86(-3.17%) |
May 23, 2022 | 28.17 | 28.17 | 26.96 | 27.17 | 930,611 | -0.76(-2.72%) |
May 20, 2022 | 28.11 | 28.11 | 26.97 | 27.93 | 963,743 | +0.24(+0.87%) |
May 19, 2022 | 27.26 | 28.34 | 27.26 | 27.69 | 1,030,925 | +0.35(+1.28%) |
May 18, 2022 | 28.29 | 28.55 | 27.20 | 27.34 | 1,154,539 | -1.54(-5.33%) |
May 17, 2022 | 28.65 | 28.88 | 27.89 | 28.88 | 1,041,350 | +0.90(+3.22%) |
May 16, 2022 | 27.90 | 28.30 | 27.21 | 27.98 | 863,748 | -0.16(-0.57%) |
May 13, 2022 | 27.53 | 28.39 | 27.27 | 28.14 | 1,129,792 | +1.05(+3.88%) |
May 12, 2022 | 25.36 | 27.10 | 25.36 | 27.09 | 1,532,643 | +1.55(+6.07%) |
May 11, 2022 | 26.99 | 27.26 | 25.51 | 25.54 | 1,131,903 | -1.31(-4.88%) |
May 10, 2022 | 27.64 | 27.92 | 26.14 | 26.85 | 1,427,206 | -0.40(-1.47%) |
May 09, 2022 | 27.22 | 28.36 | 26.90 | 27.25 | 981,889 | -0.47(-1.70%) |
May 06, 2022 | 27.66 | 28.26 | 26.85 | 27.72 | 1,203,192 | -0.25(-0.89%) |
May 05, 2022 | 29.12 | 29.31 | 27.62 | 27.97 | 1,721,488 | -1.49(-5.06%) |
May 04, 2022 | 28.20 | 29.55 | 27.61 | 29.46 | 1,320,699 | +1.42(+5.06%) |
May 03, 2022 | 27.39 | 28.18 | 27.09 | 28.04 | 1,408,559 | +0.74(+2.71%) |
May 02, 2022 | 26.15 | 27.43 | 25.98 | 27.30 | 1,418,354 | +1.11(+4.24%) |
Apr 29, 2022 | 27.02 | 27.29 | 26.10 | 26.19 | 1,403,867 | -1.05(-3.85%) |
Apr 28, 2022 | 27.22 | 27.42 | 26.01 | 27.24 | 1,402,770 | +0.94(+3.57%) |
Apr 27, 2022 | 27.39 | 27.60 | 26.07 | 26.30 | 1,301,488 | -1.35(-4.88%) |
Apr 26, 2022 | 28.22 | 28.82 | 27.56 | 27.65 | 1,547,786 | -0.97(-3.39%) |
Apr 25, 2022 | 26.79 | 28.61 | 26.54 | 28.62 | 1,334,477 | +1.73(+6.43%) |
Apr 22, 2022 | 27.46 | 27.46 | 26.81 | 26.89 | 860,266 | -0.84(-3.03%) |
Apr 21, 2022 | 28.48 | 28.70 | 27.50 | 27.73 | 1,021,796 | -0.29(-1.03%) |
Apr 20, 2022 | 28.13 | 28.64 | 27.76 | 28.02 | 790,294 | +0.27(+0.97%) |
Apr 19, 2022 | 27.09 | 28.03 | 26.99 | 27.75 | 801,489 | +0.83(+3.08%) |
Apr 18, 2022 | 26.68 | 27.26 | 26.64 | 26.92 | 574,344 | +0.09(+0.34%) |
Apr 14, 2022 | 27.17 | 27.70 | 26.65 | 26.83 | 679,476 | -0.26(-0.96%) |
Apr 13, 2022 | 26.21 | 27.43 | 26.21 | 27.09 | 933,596 | +0.86(+3.28%) |
Apr 12, 2022 | 26.96 | 27.95 | 26.15 | 26.23 | 1,176,593 | -0.17(-0.64%) |
Apr 11, 2022 | 25.66 | 26.72 | 25.65 | 26.40 | 1,286,184 | +0.54(+2.09%) |
Apr 08, 2022 | 25.39 | 26.84 | 25.24 | 25.86 | 1,033,656 | +0.44(+1.73%) |
Apr 07, 2022 | 25.50 | 26.00 | 25.02 | 25.42 | 1,441,846 | -0.17(-0.66%) |
Apr 06, 2022 | 26.00 | 26.24 | 25.29 | 25.59 | 1,524,594 | -0.78(-2.96%) |
Apr 05, 2022 | 27.49 | 27.99 | 26.33 | 26.37 | 1,538,059 | -1.40(-5.04%) |
Apr 04, 2022 | 27.33 | 28.09 | 27.26 | 27.77 | 927,473 | +0.57(+2.10%) |
Apr 01, 2022 | 27.44 | 27.82 | 26.95 | 27.20 | 1,571,783 | -0.02(-0.07%) |
Mar 31, 2022 | 28.51 | 28.90 | 27.20 | 27.22 | 1,794,878 | -1.90(-6.52%) |
Mar 30, 2022 | 30.19 | 30.20 | 28.89 | 29.12 | 742,991 | -1.03(-3.42%) |
Mar 29, 2022 | 29.64 | 30.60 | 29.62 | 30.15 | 1,051,272 | +1.03(+3.54%) |
Mar 28, 2022 | 28.64 | 29.12 | 28.48 | 29.12 | 1,099,562 | +0.46(+1.61%) |
Mar 25, 2022 | 28.95 | 29.02 | 28.20 | 28.66 | 915,275 | -0.23(-0.80%) |
Mar 24, 2022 | 29.25 | 29.30 | 28.56 | 28.89 | 886,417 | -0.56(-1.90%) |
Mar 23, 2022 | 30.76 | 31.01 | 29.38 | 29.45 | 881,995 | -1.73(-5.55%) |
Mar 22, 2022 | 31.45 | 31.82 | 30.84 | 31.18 | 637,882 | -0.08(-0.26%) |
Mar 21, 2022 | 32.44 | 32.46 | 30.93 | 31.26 | 830,654 | -1.43(-4.37%) |
Mar 18, 2022 | 31.81 | 32.85 | 31.53 | 32.69 | 1,270,311 | +0.72(+2.25%) |
Mar 17, 2022 | 31.31 | 31.99 | 31.08 | 31.97 | 684,476 | +0.61(+1.95%) |
Mar 16, 2022 | 31.06 | 31.74 | 30.25 | 31.36 | 1,150,612 | +0.64(+2.08%) |
Mar 15, 2022 | 28.93 | 30.85 | 28.92 | 30.72 | 998,655 | +1.75(+6.04%) |
Mar 14, 2022 | 30.20 | 30.20 | 28.36 | 28.97 | 1,029,226 | -1.12(-3.72%) |
Mar 11, 2022 | 30.87 | 31.18 | 30.04 | 30.09 | 770,082 | -0.45(-1.47%) |
Mar 10, 2022 | 29.92 | 30.55 | 29.92 | 30.54 | 747,057 | -0.30(-0.97%) |
Mar 09, 2022 | 30.38 | 31.25 | 30.38 | 30.84 | 946,173 | +1.27(+4.29%) |
Mar 08, 2022 | 30.00 | 31.21 | 29.39 | 29.57 | 1,082,508 | -0.61(-2.02%) |
Mar 07, 2022 | 32.16 | 32.52 | 30.04 | 30.18 | 1,287,452 | -2.15(-6.65%) |
Mar 04, 2022 | 32.23 | 32.68 | 31.81 | 32.33 | 1,472,833 | -0.12(-0.37%) |
Mar 03, 2022 | 33.13 | 33.42 | 32.20 | 32.45 | 1,422,421 | -0.56(-1.70%) |
Mar 02, 2022 | 30.73 | 33.09 | 30.71 | 33.01 | 2,530,854 | +2.68(+8.84%) |