Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 28.16 | 28.55 | 27.30 | 27.52 | 141,468 | -0.65(-2.30%) |
May 27, 2022 | 27.92 | 28.42 | 27.79 | 28.17 | 80,124 | +0.63(+2.28%) |
May 26, 2022 | 27.42 | 27.94 | 27.31 | 27.54 | 81,713 | +0.52(+1.92%) |
May 25, 2022 | 26.78 | 27.56 | 26.67 | 27.02 | 94,559 | +0.17(+0.63%) |
May 24, 2022 | 27.00 | 27.05 | 26.19 | 26.85 | 201,679 | -0.42(-1.54%) |
May 23, 2022 | 27.40 | 27.50 | 26.64 | 27.27 | 133,995 | +0.08(+0.29%) |
May 20, 2022 | 26.51 | 27.33 | 25.76 | 27.19 | 139,636 | +1.20(+4.61%) |
May 19, 2022 | 25.97 | 26.66 | 25.79 | 26.00 | 129,057 | -0.03(-0.12%) |
May 18, 2022 | 27.29 | 27.57 | 25.97 | 26.03 | 95,675 | -1.77(-6.36%) |
May 17, 2022 | 27.40 | 27.88 | 26.94 | 27.79 | 77,918 | +0.90(+3.34%) |
May 16, 2022 | 27.00 | 28.22 | 26.55 | 26.89 | 103,435 | -0.29(-1.07%) |
May 13, 2022 | 27.65 | 28.26 | 27.07 | 27.18 | 107,208 | +0.08(+0.29%) |
May 12, 2022 | 26.17 | 28.03 | 25.85 | 27.10 | 132,177 | +0.81(+3.08%) |
May 11, 2022 | 26.39 | 27.45 | 25.97 | 26.30 | 144,666 | -0.17(-0.64%) |
May 10, 2022 | 27.58 | 27.58 | 26.14 | 26.47 | 146,722 | -0.66(-2.43%) |
May 09, 2022 | 27.37 | 27.79 | 26.22 | 27.12 | 246,042 | -0.89(-3.17%) |
May 06, 2022 | 27.76 | 29.30 | 27.46 | 28.01 | 120,396 | -0.24(-0.85%) |
May 05, 2022 | 27.41 | 28.29 | 26.27 | 28.25 | 192,190 | +0.50(+1.80%) |
May 04, 2022 | 27.45 | 27.98 | 26.27 | 27.75 | 176,665 | +0.30(+1.09%) |
May 03, 2022 | 27.64 | 27.83 | 26.90 | 27.45 | 122,123 | -0.20(-0.72%) |
May 02, 2022 | 26.45 | 27.75 | 26.37 | 27.65 | 252,954 | +1.21(+4.57%) |
Apr 29, 2022 | 27.27 | 28.13 | 26.33 | 26.45 | 164,764 | -1.17(-4.23%) |
Apr 28, 2022 | 27.62 | 27.96 | 26.62 | 27.61 | 152,050 | +0.50(+1.84%) |
Apr 27, 2022 | 27.64 | 28.44 | 27.06 | 27.11 | 178,543 | -0.32(-1.16%) |
Apr 26, 2022 | 28.15 | 28.15 | 27.07 | 27.43 | 158,899 | -1.25(-4.35%) |
Apr 25, 2022 | 27.66 | 29.10 | 27.66 | 28.68 | 205,972 | +0.54(+1.92%) |
Apr 22, 2022 | 28.99 | 29.43 | 27.52 | 28.14 | 215,628 | -0.86(-2.96%) |
Apr 21, 2022 | 30.76 | 31.02 | 28.63 | 29.00 | 240,175 | -1.33(-4.38%) |
Apr 20, 2022 | 31.26 | 31.47 | 30.28 | 30.33 | 80,695 | -0.54(-1.75%) |
Apr 19, 2022 | 30.60 | 31.40 | 29.96 | 30.87 | 132,284 | +0.19(+0.62%) |
Apr 18, 2022 | 30.80 | 31.11 | 30.17 | 30.68 | 123,297 | -0.23(-0.74%) |
Apr 14, 2022 | 32.46 | 32.46 | 30.91 | 30.91 | 176,630 | -1.53(-4.71%) |
Apr 13, 2022 | 32.03 | 32.93 | 31.76 | 32.44 | 63,741 | +0.70(+2.20%) |
Apr 12, 2022 | 32.36 | 33.46 | 31.52 | 31.74 | 119,218 | -0.27(-0.84%) |
Apr 11, 2022 | 31.68 | 32.49 | 31.07 | 32.01 | 134,808 | +0.33(+1.04%) |
Apr 08, 2022 | 31.93 | 32.46 | 31.56 | 31.68 | 101,874 | -0.45(-1.40%) |
Apr 07, 2022 | 32.23 | 33.03 | 31.57 | 32.13 | 99,235 | -0.08(-0.25%) |
Apr 06, 2022 | 32.97 | 33.39 | 31.62 | 32.21 | 153,439 | -1.10(-3.30%) |
Apr 05, 2022 | 34.75 | 35.18 | 33.11 | 33.31 | 96,087 | -1.45(-4.17%) |
Apr 04, 2022 | 35.52 | 35.87 | 34.56 | 34.75 | 130,911 | -0.75(-2.11%) |
Apr 01, 2022 | 34.37 | 35.63 | 34.37 | 35.50 | 71,153 | +1.46(+4.28%) |
Mar 31, 2022 | 34.38 | 34.91 | 33.89 | 34.05 | 111,509 | -0.12(-0.35%) |
Mar 30, 2022 | 35.32 | 35.58 | 34.02 | 34.16 | 80,170 | -1.55(-4.33%) |
Mar 29, 2022 | 34.94 | 35.98 | 34.94 | 35.71 | 74,920 | +1.48(+4.32%) |
Mar 28, 2022 | 34.24 | 34.49 | 33.39 | 34.23 | 85,936 | +0.04(+0.12%) |
Mar 25, 2022 | 35.80 | 35.80 | 33.90 | 34.19 | 110,125 | -1.61(-4.49%) |
Mar 24, 2022 | 35.65 | 35.85 | 34.47 | 35.80 | 89,566 | +0.50(+1.41%) |
Mar 23, 2022 | 36.10 | 36.51 | 35.24 | 35.30 | 79,875 | -1.26(-3.44%) |
Mar 22, 2022 | 36.19 | 37.72 | 35.95 | 36.56 | 161,183 | +0.82(+2.29%) |
Mar 21, 2022 | 37.04 | 37.31 | 35.39 | 35.74 | 115,246 | -1.27(-3.43%) |
Mar 18, 2022 | 35.76 | 37.03 | 35.58 | 37.01 | 917,969 | +1.31(+3.66%) |
Mar 17, 2022 | 35.38 | 36.82 | 35.09 | 35.70 | 181,761 | -0.06(-0.17%) |
Mar 16, 2022 | 33.46 | 35.91 | 33.46 | 35.76 | 202,865 | +2.83(+8.58%) |
Mar 15, 2022 | 31.84 | 33.09 | 31.38 | 32.94 | 146,326 | +1.23(+3.87%) |
Mar 14, 2022 | 31.73 | 32.08 | 30.81 | 31.71 | 161,378 | +0.37(+1.18%) |
Mar 11, 2022 | 33.58 | 33.93 | 31.28 | 31.34 | 159,000 | -1.95(-5.85%) |
Mar 10, 2022 | 33.25 | 33.87 | 32.55 | 33.29 | 123,966 | -0.89(-2.60%) |
Mar 09, 2022 | 33.12 | 34.39 | 32.46 | 34.17 | 246,641 | +2.00(+6.21%) |
Mar 08, 2022 | 30.96 | 35.20 | 29.46 | 32.18 | 342,227 | +0.42(+1.32%) |
Mar 07, 2022 | 32.98 | 33.61 | 31.48 | 31.76 | 200,460 | -1.07(-3.26%) |
Mar 04, 2022 | 34.86 | 35.20 | 32.06 | 32.83 | 182,151 | -2.82(-7.90%) |
Mar 03, 2022 | 36.10 | 36.90 | 35.03 | 35.64 | 164,182 | -0.33(-0.92%) |
Mar 02, 2022 | 35.65 | 36.60 | 35.34 | 35.97 | 126,691 | +0.47(+1.32%) |