Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 28.21 | 28.93 | 27.84 | 28.69 | 215,528 | +0.29(+1.04%) |
May 27, 2022 | 28.11 | 28.42 | 27.90 | 28.39 | 117,239 | +0.42(+1.51%) |
May 26, 2022 | 27.80 | 28.42 | 27.80 | 27.97 | 145,877 | +0.25(+0.88%) |
May 25, 2022 | 26.75 | 28.06 | 26.49 | 27.72 | 169,746 | +0.88(+3.29%) |
May 24, 2022 | 27.20 | 27.38 | 26.56 | 26.84 | 185,382 | -0.38(-1.41%) |
May 23, 2022 | 26.98 | 27.41 | 26.54 | 27.22 | 139,093 | +0.56(+2.10%) |
May 20, 2022 | 26.96 | 26.96 | 26.22 | 26.66 | 139,188 | +0.01(+0.04%) |
May 19, 2022 | 27.27 | 27.50 | 26.42 | 26.66 | 174,326 | -0.49(-1.81%) |
May 18, 2022 | 27.85 | 28.12 | 26.97 | 27.15 | 213,998 | -0.82(-2.95%) |
May 17, 2022 | 28.33 | 28.78 | 27.69 | 27.97 | 245,293 | -0.31(-1.11%) |
May 16, 2022 | 28.02 | 28.75 | 27.64 | 28.28 | 191,605 | +0.32(+1.16%) |
May 13, 2022 | 27.67 | 28.57 | 27.67 | 27.96 | 368,575 | +0.55(+2.00%) |
May 12, 2022 | 27.17 | 28.57 | 27.10 | 27.41 | 330,639 | +0.07(+0.25%) |
May 11, 2022 | 26.27 | 27.99 | 26.01 | 27.34 | 299,417 | +1.38(+5.33%) |
May 10, 2022 | 26.88 | 27.11 | 25.08 | 25.96 | 548,995 | -0.57(-2.14%) |
May 09, 2022 | 27.44 | 28.03 | 26.41 | 26.53 | 254,476 | -1.18(-4.25%) |
May 06, 2022 | 28.26 | 28.90 | 27.38 | 27.70 | 217,996 | -0.62(-2.18%) |
May 05, 2022 | 30.36 | 30.36 | 28.17 | 28.32 | 203,338 | -2.18(-7.14%) |
May 04, 2022 | 30.28 | 30.70 | 29.90 | 30.50 | 177,986 | +0.12(+0.39%) |
May 03, 2022 | 30.93 | 31.21 | 29.71 | 30.38 | 214,215 | -0.52(-1.68%) |
May 02, 2022 | 30.77 | 32.06 | 30.41 | 30.90 | 454,025 | +0.11(+0.35%) |
Apr 29, 2022 | 30.55 | 31.29 | 30.33 | 30.80 | 350,001 | +0.07(+0.22%) |
Apr 28, 2022 | 29.70 | 30.75 | 29.27 | 30.73 | 230,489 | +1.25(+4.23%) |
Apr 27, 2022 | 29.43 | 30.16 | 28.65 | 29.48 | 379,896 | -0.93(-3.06%) |
Apr 26, 2022 | 29.90 | 30.45 | 29.67 | 30.41 | 172,535 | +0.33(+1.11%) |
Apr 25, 2022 | 30.02 | 30.34 | 29.66 | 30.08 | 147,122 | -0.29(-0.97%) |
Apr 22, 2022 | 30.75 | 30.94 | 30.18 | 30.37 | 123,590 | -0.58(-1.87%) |
Apr 21, 2022 | 31.15 | 31.18 | 30.73 | 30.95 | 115,301 | -0.05(-0.16%) |
Apr 20, 2022 | 30.92 | 31.37 | 30.79 | 31.00 | 89,537 | +0.01(+0.03%) |
Apr 19, 2022 | 30.62 | 31.32 | 30.62 | 30.99 | 83,399 | +0.43(+1.41%) |
Apr 18, 2022 | 30.34 | 30.90 | 30.26 | 30.56 | 164,336 | +0.15(+0.48%) |
Apr 14, 2022 | 30.45 | 31.30 | 30.33 | 30.41 | 128,758 | -0.03(-0.10%) |
Apr 13, 2022 | 30.77 | 31.10 | 30.24 | 30.44 | 96,056 | -0.42(-1.37%) |
Apr 12, 2022 | 31.03 | 31.43 | 30.59 | 30.86 | 101,845 | -0.03(-0.10%) |
Apr 11, 2022 | 30.69 | 31.50 | 30.69 | 30.89 | 140,415 | +0.44(+1.45%) |
Apr 08, 2022 | 31.32 | 31.70 | 30.42 | 30.45 | 120,112 | -0.95(-3.03%) |
Apr 07, 2022 | 31.39 | 31.75 | 30.73 | 31.40 | 183,833 | -0.24(-0.74%) |
Apr 06, 2022 | 31.55 | 32.52 | 31.48 | 31.64 | 244,753 | -0.20(-0.62%) |
Apr 05, 2022 | 32.69 | 33.03 | 31.67 | 31.84 | 110,455 | -0.74(-2.26%) |
Apr 04, 2022 | 33.33 | 33.36 | 32.35 | 32.57 | 121,976 | -0.78(-2.35%) |
Apr 01, 2022 | 33.04 | 33.66 | 32.88 | 33.36 | 146,994 | -0.01(-0.03%) |
Mar 31, 2022 | 31.42 | 33.52 | 31.42 | 33.37 | 482,446 | +1.74(+5.49%) |
Mar 30, 2022 | 31.98 | 32.54 | 31.46 | 31.63 | 124,286 | -0.25(-0.77%) |
Mar 29, 2022 | 33.02 | 33.22 | 31.54 | 31.87 | 153,036 | -0.83(-2.55%) |
Mar 28, 2022 | 33.15 | 33.40 | 32.50 | 32.71 | 219,119 | -0.79(-2.37%) |
Mar 25, 2022 | 31.90 | 33.58 | 31.90 | 33.50 | 192,398 | +1.54(+4.82%) |
Mar 24, 2022 | 31.20 | 32.10 | 31.20 | 31.96 | 279,398 | +0.74(+2.36%) |
Mar 23, 2022 | 31.69 | 32.16 | 31.11 | 31.23 | 220,941 | -0.46(-1.46%) |
Mar 22, 2022 | 31.46 | 31.98 | 31.46 | 31.69 | 196,462 | +0.25(+0.81%) |
Mar 21, 2022 | 32.62 | 32.67 | 31.30 | 31.43 | 108,745 | -1.32(-4.04%) |
Mar 18, 2022 | 31.85 | 32.96 | 31.23 | 32.76 | 456,785 | +1.43(+4.57%) |
Mar 17, 2022 | 30.47 | 31.84 | 30.16 | 31.32 | 549,135 | +1.69(+5.69%) |
Mar 16, 2022 | 29.46 | 29.88 | 29.08 | 29.64 | 222,753 | +0.51(+1.75%) |
Mar 15, 2022 | 29.97 | 30.28 | 28.64 | 29.13 | 246,972 | -0.70(-2.33%) |
Mar 14, 2022 | 28.89 | 30.00 | 28.43 | 29.82 | 329,546 | +0.92(+3.18%) |
Mar 11, 2022 | 29.20 | 29.60 | 28.64 | 28.90 | 247,292 | -0.39(-1.34%) |
Mar 10, 2022 | 29.41 | 29.68 | 29.16 | 29.29 | 234,047 | -0.45(-1.51%) |
Mar 09, 2022 | 30.06 | 30.26 | 29.56 | 29.75 | 357,851 | -0.03(-0.10%) |
Mar 08, 2022 | 30.81 | 30.81 | 29.69 | 29.77 | 483,475 | -0.65(-2.12%) |
Mar 07, 2022 | 31.35 | 31.38 | 30.25 | 30.42 | 437,298 | -1.49(-4.66%) |
Mar 04, 2022 | 31.69 | 32.82 | 31.21 | 31.91 | 127,395 | -0.39(-1.21%) |
Mar 03, 2022 | 32.05 | 32.38 | 31.13 | 32.30 | 235,568 | +0.40(+1.26%) |
Mar 02, 2022 | 31.80 | 32.14 | 31.12 | 31.90 | 166,899 | +0.26(+0.84%) |