Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 29.62 | 29.86 | 28.67 | 28.84 | 415,264 | -0.96(-3.22%) |
May 27, 2022 | 29.35 | 30.26 | 29.35 | 29.80 | 287,726 | +0.56(+1.92%) |
May 26, 2022 | 28.99 | 30.25 | 28.99 | 29.24 | 343,594 | +0.44(+1.53%) |
May 25, 2022 | 27.38 | 29.21 | 27.38 | 28.80 | 317,232 | +1.30(+4.73%) |
May 24, 2022 | 28.40 | 28.51 | 27.17 | 27.50 | 337,316 | -1.46(-5.04%) |
May 23, 2022 | 28.48 | 29.31 | 27.94 | 28.96 | 517,727 | +0.89(+3.17%) |
May 20, 2022 | 29.89 | 29.89 | 27.65 | 28.07 | 547,805 | -1.55(-5.23%) |
May 19, 2022 | 28.23 | 30.29 | 28.23 | 29.62 | 1,155,451 | +0.87(+3.03%) |
May 18, 2022 | 27.73 | 29.49 | 27.56 | 28.75 | 732,453 | +0.53(+1.88%) |
May 17, 2022 | 27.28 | 28.43 | 27.28 | 28.22 | 521,900 | +1.46(+5.46%) |
May 16, 2022 | 27.11 | 27.43 | 26.69 | 26.76 | 407,107 | -0.68(-2.48%) |
May 13, 2022 | 26.83 | 27.77 | 26.83 | 27.44 | 581,089 | +1.28(+4.89%) |
May 12, 2022 | 24.60 | 26.19 | 24.32 | 26.16 | 681,151 | +1.37(+5.53%) |
May 11, 2022 | 24.49 | 25.69 | 24.26 | 24.79 | 534,929 | +0.26(+1.06%) |
May 10, 2022 | 25.59 | 25.82 | 24.26 | 24.53 | 390,273 | -0.56(-2.23%) |
May 09, 2022 | 25.85 | 26.05 | 24.61 | 25.09 | 693,727 | -1.24(-4.71%) |
May 06, 2022 | 28.37 | 28.72 | 25.05 | 26.33 | 1,009,385 | -0.86(-3.16%) |
May 05, 2022 | 27.90 | 28.33 | 26.68 | 27.19 | 730,430 | -1.33(-4.66%) |
May 04, 2022 | 27.17 | 28.66 | 26.77 | 28.52 | 566,431 | +1.42(+5.24%) |
May 03, 2022 | 27.72 | 28.09 | 26.94 | 27.10 | 413,099 | -0.52(-1.88%) |
May 02, 2022 | 26.47 | 27.62 | 26.13 | 27.62 | 547,196 | +1.14(+4.31%) |
Apr 29, 2022 | 27.12 | 27.62 | 26.32 | 26.48 | 450,663 | -0.95(-3.46%) |
Apr 28, 2022 | 26.39 | 27.64 | 26.23 | 27.43 | 580,830 | +1.41(+5.42%) |
Apr 27, 2022 | 26.62 | 26.84 | 25.75 | 26.02 | 559,016 | -0.67(-2.51%) |
Apr 26, 2022 | 26.74 | 27.01 | 26.48 | 26.69 | 629,354 | -0.56(-2.06%) |
Apr 25, 2022 | 26.86 | 27.39 | 26.63 | 27.25 | 432,550 | +0.27(+1.00%) |
Apr 22, 2022 | 27.70 | 28.06 | 26.80 | 26.98 | 622,903 | -1.00(-3.57%) |
Apr 21, 2022 | 28.93 | 29.32 | 27.68 | 27.98 | 374,120 | -0.48(-1.69%) |
Apr 20, 2022 | 28.80 | 29.05 | 28.30 | 28.46 | 378,762 | -0.33(-1.15%) |
Apr 19, 2022 | 27.82 | 28.87 | 27.82 | 28.79 | 598,011 | +1.15(+4.16%) |
Apr 18, 2022 | 27.19 | 27.91 | 27.05 | 27.64 | 551,908 | +0.23(+0.84%) |
Apr 14, 2022 | 27.84 | 28.18 | 27.38 | 27.41 | 309,104 | -0.33(-1.19%) |
Apr 13, 2022 | 27.08 | 27.95 | 27.01 | 27.74 | 345,675 | +0.51(+1.87%) |
Apr 12, 2022 | 27.50 | 28.01 | 27.22 | 27.23 | 439,176 | +0.07(+0.26%) |
Apr 11, 2022 | 27.16 | 27.50 | 26.74 | 27.16 | 517,903 | -0.11(-0.40%) |
Apr 08, 2022 | 27.18 | 27.40 | 26.62 | 27.27 | 409,127 | +0.17(+0.63%) |
Apr 07, 2022 | 26.92 | 27.40 | 26.32 | 27.10 | 649,682 | +0.03(+0.11%) |
Apr 06, 2022 | 27.50 | 27.50 | 26.67 | 27.07 | 1,588,178 | -0.65(-2.34%) |
Apr 05, 2022 | 28.25 | 28.65 | 27.52 | 27.72 | 855,857 | -0.52(-1.84%) |
Apr 04, 2022 | 27.99 | 28.60 | 27.80 | 28.24 | 315,431 | +0.42(+1.51%) |
Apr 01, 2022 | 27.76 | 28.32 | 27.59 | 27.82 | 511,949 | +0.34(+1.24%) |
Mar 31, 2022 | 27.60 | 28.25 | 27.42 | 27.48 | 387,499 | -0.20(-0.72%) |
Mar 30, 2022 | 28.85 | 28.98 | 26.10 | 27.68 | 1,503,273 | -1.50(-5.14%) |
Mar 29, 2022 | 28.41 | 29.37 | 28.41 | 29.18 | 599,821 | +1.47(+5.30%) |
Mar 28, 2022 | 27.81 | 28.22 | 27.05 | 27.71 | 479,518 | -0.03(-0.11%) |
Mar 25, 2022 | 27.68 | 27.99 | 27.06 | 27.74 | 616,788 | +0.07(+0.25%) |
Mar 24, 2022 | 27.38 | 27.78 | 26.96 | 27.67 | 426,213 | +0.41(+1.50%) |
Mar 23, 2022 | 27.72 | 27.96 | 27.04 | 27.26 | 309,676 | -0.85(-3.02%) |
Mar 22, 2022 | 27.56 | 28.56 | 27.56 | 28.11 | 335,335 | +0.72(+2.63%) |
Mar 21, 2022 | 28.17 | 28.38 | 27.19 | 27.39 | 381,355 | -1.11(-3.89%) |
Mar 18, 2022 | 27.18 | 28.56 | 26.84 | 28.50 | 718,678 | +0.72(+2.59%) |
Mar 17, 2022 | 27.06 | 27.79 | 26.96 | 27.78 | 341,861 | +0.37(+1.35%) |
Mar 16, 2022 | 26.28 | 27.51 | 26.28 | 27.41 | 434,057 | +1.43(+5.50%) |
Mar 15, 2022 | 25.49 | 27.09 | 25.49 | 25.98 | 580,511 | +0.77(+3.05%) |
Mar 14, 2022 | 25.00 | 25.91 | 24.88 | 25.21 | 439,084 | +0.13(+0.52%) |
Mar 11, 2022 | 26.70 | 26.70 | 24.96 | 25.08 | 338,149 | -1.27(-4.82%) |
Mar 10, 2022 | 25.15 | 26.34 | 24.88 | 26.35 | 478,060 | +0.76(+2.97%) |
Mar 09, 2022 | 24.82 | 26.16 | 24.82 | 25.59 | 896,072 | +1.37(+5.66%) |
Mar 08, 2022 | 23.25 | 24.99 | 23.09 | 24.22 | 981,523 | +0.79(+3.37%) |
Mar 07, 2022 | 24.72 | 24.98 | 23.41 | 23.43 | 756,918 | -1.37(-5.52%) |
Mar 04, 2022 | 25.70 | 26.00 | 24.37 | 24.80 | 899,995 | -1.03(-3.99%) |
Mar 03, 2022 | 27.25 | 27.30 | 25.66 | 25.83 | 1,091,458 | -1.15(-4.26%) |
Mar 02, 2022 | 27.43 | 27.95 | 26.67 | 26.98 | 737,944 | -0.49(-1.78%) |