Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 27.19 | 27.60 | 26.57 | 27.29 | 307,350 | +0.01(+0.04%) |
May 27, 2022 | 26.65 | 27.75 | 26.65 | 27.28 | 280,753 | +1.02(+3.88%) |
May 26, 2022 | 25.94 | 27.04 | 25.94 | 26.26 | 255,063 | +0.33(+1.27%) |
May 25, 2022 | 25.64 | 26.55 | 25.64 | 25.93 | 286,096 | +0.07(+0.27%) |
May 24, 2022 | 27.04 | 27.04 | 25.61 | 25.86 | 227,309 | -1.73(-6.27%) |
May 23, 2022 | 27.81 | 27.88 | 26.04 | 27.59 | 326,363 | +0.15(+0.55%) |
May 20, 2022 | 28.10 | 28.25 | 26.61 | 27.44 | 249,772 | -0.12(-0.44%) |
May 19, 2022 | 25.12 | 27.92 | 25.12 | 27.56 | 268,249 | +2.21(+8.72%) |
May 18, 2022 | 26.00 | 27.06 | 25.09 | 25.35 | 180,132 | -1.10(-4.16%) |
May 17, 2022 | 25.97 | 26.55 | 25.31 | 26.45 | 362,626 | +1.17(+4.63%) |
May 16, 2022 | 25.61 | 26.28 | 25.08 | 25.28 | 142,374 | -0.62(-2.39%) |
May 13, 2022 | 24.91 | 25.97 | 24.91 | 25.90 | 263,438 | +1.67(+6.89%) |
May 12, 2022 | 23.61 | 25.21 | 23.15 | 24.23 | 295,158 | +0.24(+1.00%) |
May 11, 2022 | 25.32 | 26.10 | 23.86 | 23.99 | 376,997 | -1.45(-5.70%) |
May 10, 2022 | 27.24 | 27.36 | 25.29 | 25.44 | 292,455 | -1.21(-4.54%) |
May 09, 2022 | 27.83 | 27.98 | 26.29 | 26.65 | 406,826 | -1.88(-6.59%) |
May 06, 2022 | 29.19 | 29.59 | 28.43 | 28.53 | 276,454 | -0.88(-2.99%) |
May 05, 2022 | 30.02 | 30.39 | 28.88 | 29.41 | 246,249 | -1.44(-4.67%) |
May 04, 2022 | 31.29 | 31.74 | 28.78 | 30.85 | 374,107 | +2.21(+7.72%) |
May 03, 2022 | 28.97 | 28.97 | 27.89 | 28.64 | 213,716 | -0.27(-0.93%) |
May 02, 2022 | 28.11 | 29.09 | 27.82 | 28.91 | 179,155 | +0.98(+3.51%) |
Apr 29, 2022 | 28.41 | 28.93 | 27.88 | 27.93 | 210,954 | -0.81(-2.82%) |
Apr 28, 2022 | 28.48 | 28.85 | 27.66 | 28.74 | 137,183 | +0.74(+2.64%) |
Apr 27, 2022 | 27.70 | 28.67 | 27.50 | 28.00 | 254,637 | +0.01(+0.04%) |
Apr 26, 2022 | 30.09 | 30.09 | 27.28 | 27.99 | 381,550 | -2.45(-8.05%) |
Apr 25, 2022 | 28.93 | 30.46 | 28.91 | 30.44 | 232,544 | +1.32(+4.53%) |
Apr 22, 2022 | 29.50 | 30.27 | 28.84 | 29.12 | 280,328 | -0.66(-2.22%) |
Apr 21, 2022 | 31.05 | 32.50 | 29.66 | 29.78 | 461,958 | -0.74(-2.42%) |
Apr 20, 2022 | 31.32 | 31.33 | 30.37 | 30.52 | 298,849 | -0.37(-1.20%) |
Apr 19, 2022 | 29.78 | 31.37 | 29.34 | 30.89 | 280,933 | +1.22(+4.11%) |
Apr 18, 2022 | 29.67 | 30.05 | 29.06 | 29.67 | 262,913 | -0.43(-1.43%) |
Apr 14, 2022 | 31.37 | 31.37 | 29.91 | 30.10 | 146,365 | -1.19(-3.80%) |
Apr 13, 2022 | 29.89 | 31.65 | 29.89 | 31.29 | 359,148 | +1.45(+4.86%) |
Apr 12, 2022 | 29.44 | 30.59 | 29.44 | 29.84 | 294,069 | +1.07(+3.72%) |
Apr 11, 2022 | 28.06 | 29.09 | 27.55 | 28.77 | 256,136 | +0.40(+1.41%) |
Apr 08, 2022 | 29.43 | 29.69 | 28.23 | 28.37 | 353,072 | -1.27(-4.28%) |
Apr 07, 2022 | 29.81 | 30.46 | 29.29 | 29.64 | 281,256 | -0.19(-0.64%) |
Apr 06, 2022 | 31.03 | 31.17 | 29.67 | 29.83 | 481,116 | -2.00(-6.28%) |
Apr 05, 2022 | 34.75 | 34.75 | 31.54 | 31.83 | 513,575 | -3.02(-8.67%) |
Apr 04, 2022 | 34.40 | 35.12 | 34.00 | 34.85 | 416,393 | +0.60(+1.75%) |
Apr 01, 2022 | 33.32 | 34.45 | 33.12 | 34.25 | 227,916 | +0.94(+2.82%) |
Mar 31, 2022 | 33.07 | 33.90 | 32.73 | 33.31 | 153,706 | +0.30(+0.91%) |
Mar 30, 2022 | 33.87 | 34.24 | 32.75 | 33.01 | 160,339 | -1.16(-3.39%) |
Mar 29, 2022 | 32.01 | 34.28 | 32.01 | 34.17 | 289,791 | +2.91(+9.31%) |
Mar 28, 2022 | 30.81 | 32.08 | 30.30 | 31.26 | 155,296 | +0.45(+1.46%) |
Mar 25, 2022 | 32.15 | 32.15 | 30.36 | 30.81 | 181,964 | -1.26(-3.93%) |
Mar 24, 2022 | 32.15 | 32.15 | 31.21 | 32.07 | 214,021 | -0.03(-0.09%) |
Mar 23, 2022 | 32.95 | 33.27 | 32.02 | 32.10 | 215,191 | -1.48(-4.41%) |
Mar 22, 2022 | 32.81 | 33.98 | 32.39 | 33.58 | 308,585 | +0.83(+2.53%) |
Mar 21, 2022 | 32.81 | 33.14 | 31.72 | 32.75 | 288,300 | -0.38(-1.15%) |
Mar 18, 2022 | 33.12 | 33.75 | 32.78 | 33.13 | 351,649 | -0.15(-0.45%) |
Mar 17, 2022 | 31.50 | 33.31 | 31.50 | 33.28 | 232,327 | +1.53(+4.82%) |
Mar 16, 2022 | 30.53 | 31.81 | 29.95 | 31.75 | 382,394 | +1.65(+5.48%) |
Mar 15, 2022 | 28.81 | 30.12 | 28.37 | 30.10 | 300,777 | +1.76(+6.21%) |
Mar 14, 2022 | 29.28 | 29.51 | 28.12 | 28.34 | 246,492 | -1.04(-3.54%) |
Mar 11, 2022 | 31.30 | 31.73 | 29.33 | 29.38 | 209,402 | -1.46(-4.73%) |
Mar 10, 2022 | 30.37 | 31.46 | 29.93 | 30.84 | 286,258 | -0.25(-0.80%) |
Mar 09, 2022 | 30.63 | 31.35 | 30.27 | 31.09 | 249,344 | +1.37(+4.61%) |
Mar 08, 2022 | 29.58 | 30.47 | 28.95 | 29.72 | 291,074 | +0.36(+1.23%) |
Mar 07, 2022 | 29.52 | 29.96 | 28.07 | 29.36 | 250,121 | +0.11(+0.38%) |
Mar 04, 2022 | 30.70 | 31.08 | 29.10 | 29.25 | 700,132 | -1.96(-6.28%) |
Mar 03, 2022 | 32.52 | 32.52 | 30.82 | 31.21 | 181,560 | -1.25(-3.85%) |
Mar 02, 2022 | 31.32 | 32.56 | 30.34 | 32.46 | 384,659 | +1.59(+5.15%) |