Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 26.91 | 27.00 | 25.92 | 26.11 | 1,711,170 | -0.70(-2.61%) |
May 27, 2022 | 27.87 | 27.88 | 26.60 | 26.81 | 1,743,082 | -0.68(-2.47%) |
May 26, 2022 | 26.19 | 27.69 | 25.17 | 27.49 | 2,972,356 | +1.43(+5.49%) |
May 25, 2022 | 25.38 | 26.57 | 25.11 | 26.06 | 2,346,031 | +0.62(+2.44%) |
May 24, 2022 | 26.21 | 26.29 | 24.61 | 25.44 | 2,798,933 | -0.97(-3.67%) |
May 23, 2022 | 26.65 | 26.84 | 26.21 | 26.41 | 1,939,466 | -0.12(-0.45%) |
May 20, 2022 | 27.71 | 27.71 | 25.95 | 26.53 | 2,811,194 | -0.84(-3.07%) |
May 19, 2022 | 26.85 | 27.82 | 26.85 | 27.37 | 1,346,830 | +0.36(+1.33%) |
May 18, 2022 | 28.00 | 28.30 | 26.70 | 27.01 | 1,466,110 | -1.50(-5.26%) |
May 17, 2022 | 28.59 | 28.79 | 27.96 | 28.51 | 1,622,338 | +0.34(+1.21%) |
May 16, 2022 | 28.69 | 28.73 | 27.95 | 28.17 | 1,165,380 | -0.50(-1.74%) |
May 13, 2022 | 27.86 | 28.93 | 27.74 | 28.67 | 2,278,300 | +0.94(+3.39%) |
May 12, 2022 | 28.00 | 28.17 | 27.09 | 27.73 | 2,200,805 | -0.62(-2.19%) |
May 11, 2022 | 28.67 | 29.27 | 27.59 | 28.35 | 3,226,333 | -0.45(-1.56%) |
May 10, 2022 | 29.28 | 29.68 | 28.32 | 28.80 | 2,011,230 | -0.23(-0.79%) |
May 09, 2022 | 29.07 | 29.63 | 28.83 | 29.03 | 2,351,383 | -0.48(-1.63%) |
May 06, 2022 | 30.05 | 30.05 | 28.95 | 29.51 | 1,605,605 | -0.73(-2.41%) |
May 05, 2022 | 31.76 | 31.88 | 29.83 | 30.24 | 2,239,455 | -1.64(-5.14%) |
May 04, 2022 | 31.00 | 31.99 | 30.48 | 31.88 | 2,542,562 | +1.23(+4.01%) |
May 03, 2022 | 30.39 | 30.88 | 30.02 | 30.65 | 1,056,867 | +0.27(+0.89%) |
May 02, 2022 | 30.50 | 30.80 | 29.53 | 30.38 | 1,486,436 | -0.24(-0.78%) |
Apr 29, 2022 | 30.37 | 31.09 | 30.29 | 30.62 | 1,752,541 | -0.08(-0.26%) |
Apr 28, 2022 | 30.66 | 31.02 | 30.28 | 30.70 | 1,205,631 | +0.50(+1.66%) |
Apr 27, 2022 | 30.48 | 30.65 | 29.78 | 30.20 | 1,549,381 | -0.19(-0.63%) |
Apr 26, 2022 | 31.57 | 31.71 | 30.33 | 30.39 | 1,545,858 | -1.44(-4.52%) |
Apr 25, 2022 | 30.73 | 32.31 | 30.62 | 31.83 | 2,387,976 | +0.85(+2.74%) |
Apr 22, 2022 | 31.26 | 31.49 | 30.68 | 30.98 | 1,373,889 | -0.27(-0.86%) |
Apr 21, 2022 | 32.53 | 32.84 | 31.13 | 31.25 | 1,373,957 | -1.05(-3.25%) |
Apr 20, 2022 | 32.60 | 33.04 | 32.12 | 32.30 | 1,933,932 | -0.03(-0.09%) |
Apr 19, 2022 | 31.72 | 32.49 | 31.66 | 32.33 | 1,809,433 | +0.67(+2.12%) |
Apr 18, 2022 | 30.82 | 31.72 | 30.69 | 31.66 | 2,368,060 | +0.84(+2.73%) |
Apr 14, 2022 | 31.84 | 31.85 | 30.75 | 30.82 | 2,049,469 | -0.87(-2.75%) |
Apr 13, 2022 | 30.69 | 31.76 | 30.62 | 31.69 | 3,184,741 | +1.17(+3.83%) |
Apr 12, 2022 | 30.16 | 31.02 | 30.13 | 30.52 | 3,219,012 | +0.62(+2.07%) |
Apr 11, 2022 | 28.44 | 30.12 | 28.37 | 29.90 | 2,496,687 | +1.35(+4.73%) |
Apr 08, 2022 | 28.81 | 28.93 | 28.43 | 28.55 | 1,611,931 | -0.32(-1.11%) |
Apr 07, 2022 | 27.40 | 28.96 | 27.34 | 28.87 | 3,159,006 | +1.34(+4.87%) |
Apr 06, 2022 | 28.49 | 28.74 | 27.48 | 27.53 | 1,988,406 | -1.31(-4.54%) |
Apr 05, 2022 | 29.26 | 29.66 | 28.54 | 28.84 | 2,578,023 | -0.42(-1.44%) |
Apr 04, 2022 | 28.81 | 29.48 | 28.67 | 29.26 | 1,349,383 | +0.45(+1.56%) |
Apr 01, 2022 | 29.00 | 29.21 | 28.46 | 28.81 | 1,518,401 | -0.25(-0.86%) |
Mar 31, 2022 | 29.01 | 29.49 | 28.99 | 29.06 | 1,987,613 | -0.09(-0.31%) |
Mar 30, 2022 | 29.43 | 29.50 | 28.98 | 29.15 | 1,435,388 | -0.37(-1.25%) |
Mar 29, 2022 | 28.86 | 29.66 | 28.76 | 29.52 | 1,610,935 | +0.73(+2.54%) |
Mar 28, 2022 | 28.19 | 28.79 | 28.16 | 28.79 | 1,154,153 | +0.48(+1.70%) |
Mar 25, 2022 | 28.25 | 28.34 | 28.00 | 28.31 | 1,000,844 | +0.22(+0.78%) |
Mar 24, 2022 | 27.50 | 28.09 | 27.25 | 28.09 | 1,290,655 | +0.72(+2.63%) |
Mar 23, 2022 | 27.85 | 27.89 | 27.17 | 27.37 | 1,414,178 | -0.70(-2.49%) |
Mar 22, 2022 | 28.41 | 28.86 | 27.81 | 28.07 | 2,012,402 | -0.41(-1.44%) |
Mar 21, 2022 | 28.04 | 28.99 | 28.04 | 28.48 | 3,312,506 | +0.46(+1.64%) |
Mar 18, 2022 | 27.28 | 28.18 | 27.25 | 28.02 | 6,268,856 | +0.74(+2.71%) |
Mar 17, 2022 | 26.34 | 27.41 | 26.21 | 27.28 | 2,726,726 | +1.16(+4.44%) |
Mar 16, 2022 | 25.70 | 26.21 | 25.08 | 26.12 | 1,933,423 | +0.51(+1.99%) |
Mar 15, 2022 | 25.36 | 25.68 | 25.03 | 25.61 | 1,431,141 | +0.39(+1.55%) |
Mar 14, 2022 | 25.28 | 25.65 | 25.04 | 25.22 | 1,450,824 | -0.04(-0.16%) |
Mar 11, 2022 | 26.14 | 26.15 | 25.22 | 25.26 | 1,600,234 | -0.74(-2.85%) |
Mar 10, 2022 | 26.52 | 25.62 | 26.00 | 2,026,100 | -0.85(-3.17%) | |
Mar 09, 2022 | 26.52 | 27.12 | 26.30 | 26.85 | 1,683,893 | +0.90(+3.47%) |
Mar 08, 2022 | 26.18 | 26.83 | 25.92 | 25.95 | 1,690,472 | -0.54(-2.04%) |
Mar 07, 2022 | 27.21 | 27.91 | 26.45 | 26.49 | 2,343,473 | -0.87(-3.18%) |
Mar 04, 2022 | 26.43 | 27.38 | 26.39 | 27.36 | 2,365,123 | +0.81(+3.05%) |
Mar 03, 2022 | 28.00 | 28.03 | 26.33 | 26.55 | 3,993,605 | +0.55(+2.12%) |
Mar 02, 2022 | 25.50 | 26.14 | 25.30 | 26.00 | 2,308,650 | +0.68(+2.69%) |