Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 26.29 | 26.63 | 25.71 | 25.91 | 12,052,019 | -0.60(-2.26%) |
May 30, 2022 | 26.36 | 26.51 | 26.30 | 26.51 | 685,406 | +0.33(+1.26%) |
May 27, 2022 | 26.54 | 26.58 | 26.04 | 26.18 | 9,107,572 | -0.19(-0.72%) |
May 26, 2022 | 26.80 | 27.02 | 26.27 | 26.37 | 10,456,113 | -0.82(-3.02%) |
May 25, 2022 | 27.05 | 27.34 | 26.94 | 27.19 | 3,177,327 | -0.11(-0.40%) |
May 24, 2022 | 26.65 | 27.42 | 26.44 | 27.30 | 6,152,275 | +0.65(+2.44%) |
May 20, 2022 | 26.65 | 0 | +0.09(+0.34%) | |||
May 19, 2022 | 25.84 | 26.75 | 25.76 | 26.56 | 14,534,306 | +1.11(+4.36%) |
May 18, 2022 | 26.15 | 26.25 | 25.42 | 25.45 | 7,474,978 | -0.79(-3.01%) |
May 17, 2022 | 26.71 | 26.74 | 26.15 | 26.24 | 4,812,766 | -0.12(-0.46%) |
May 16, 2022 | 26.35 | 26.54 | 26.21 | 26.36 | 7,277,977 | -0.03(-0.11%) |
May 13, 2022 | 26.32 | 26.78 | 26.09 | 26.39 | 4,455,441 | -0.13(-0.49%) |
May 12, 2022 | 27.00 | 27.40 | 26.20 | 26.52 | 3,312,791 | -1.06(-3.84%) |
May 11, 2022 | 27.87 | 28.30 | 27.49 | 27.58 | 5,282,117 | -0.15(-0.54%) |
May 10, 2022 | 28.18 | 28.40 | 27.41 | 27.73 | 4,911,481 | -0.20(-0.72%) |
May 09, 2022 | 28.27 | 28.68 | 27.86 | 27.93 | 5,455,508 | -0.95(-3.29%) |
May 06, 2022 | 28.80 | 29.12 | 28.64 | 28.88 | 4,271,374 | -0.08(-0.28%) |
May 05, 2022 | 29.89 | 29.90 | 28.62 | 28.96 | 5,168,224 | -0.57(-1.93%) |
May 04, 2022 | 29.05 | 29.57 | 28.63 | 29.53 | 5,429,058 | +0.74(+2.57%) |
May 03, 2022 | 28.64 | 29.12 | 28.53 | 28.79 | 2,435,829 | +0.27(+0.95%) |
May 02, 2022 | 28.10 | 28.66 | 27.76 | 28.52 | 5,803,469 | -0.13(-0.45%) |
Apr 29, 2022 | 28.95 | 29.16 | 28.63 | 28.65 | 2,922,382 | -0.06(-0.21%) |
Apr 28, 2022 | 28.58 | 28.88 | 28.34 | 28.71 | 2,821,240 | +0.20(+0.70%) |
Apr 27, 2022 | 28.68 | 28.89 | 28.42 | 28.51 | 2,778,905 | -0.15(-0.52%) |
Apr 26, 2022 | 29.21 | 29.41 | 28.58 | 28.66 | 3,879,807 | -0.28(-0.97%) |
Apr 25, 2022 | 28.97 | 29.24 | 28.36 | 28.94 | 5,280,882 | -1.24(-4.11%) |
Apr 22, 2022 | 29.91 | 30.57 | 29.78 | 30.18 | 3,808,464 | -0.26(-0.85%) |
Apr 21, 2022 | 31.16 | 31.22 | 29.96 | 30.44 | 3,609,032 | -1.13(-3.58%) |
Apr 20, 2022 | 31.38 | 31.60 | 31.11 | 31.57 | 3,439,225 | +0.02(+0.06%) |
Apr 19, 2022 | 31.64 | 32.04 | 31.31 | 31.55 | 2,454,496 | -0.46(-1.44%) |
Apr 18, 2022 | 32.26 | 32.78 | 31.98 | 32.01 | 3,085,742 | +0.22(+0.69%) |
Apr 14, 2022 | 31.79 | 0 | -0.35(-1.09%) | |||
Apr 13, 2022 | 32.50 | 32.66 | 32.09 | 32.14 | 2,880,513 | -0.03(-0.09%) |
Apr 12, 2022 | 32.45 | 32.66 | 31.91 | 32.17 | 3,069,138 | +0.07(+0.22%) |
Apr 11, 2022 | 32.50 | 32.68 | 31.80 | 32.10 | 4,189,814 | +0.16(+0.50%) |
Apr 08, 2022 | 31.45 | 32.08 | 31.43 | 31.94 | 3,533,045 | +0.61(+1.95%) |
Apr 07, 2022 | 30.95 | 31.55 | 30.86 | 31.33 | 3,872,810 | +0.47(+1.52%) |
Apr 06, 2022 | 30.67 | 31.11 | 30.58 | 30.86 | 2,982,853 | +0.32(+1.05%) |
Apr 05, 2022 | 31.02 | 31.60 | 30.40 | 30.54 | 3,389,941 | -0.51(-1.64%) |
Apr 04, 2022 | 31.31 | 31.36 | 30.70 | 31.05 | 2,796,898 | -0.16(-0.51%) |
Apr 01, 2022 | 30.36 | 31.30 | 30.36 | 31.21 | 3,291,306 | +0.55(+1.79%) |
Mar 31, 2022 | 31.14 | 31.44 | 30.66 | 30.66 | 4,085,459 | -0.35(-1.13%) |
Mar 30, 2022 | 30.63 | 31.06 | 30.63 | 31.01 | 3,223,321 | +0.34(+1.11%) |
Mar 29, 2022 | 29.72 | 30.71 | 29.55 | 30.67 | 3,595,869 | +0.31(+1.02%) |
Mar 28, 2022 | 30.22 | 30.58 | 30.03 | 30.36 | 3,795,389 | -0.23(-0.75%) |
Mar 25, 2022 | 30.42 | 30.80 | 30.28 | 30.59 | 2,377,197 | -0.09(-0.29%) |
Mar 24, 2022 | 31.11 | 31.32 | 30.64 | 30.68 | 3,913,604 | -0.19(-0.62%) |
Mar 23, 2022 | 30.65 | 30.92 | 30.34 | 30.87 | 3,668,881 | +0.44(+1.45%) |
Mar 22, 2022 | 30.56 | 30.72 | 30.01 | 30.43 | 3,459,073 | -0.16(-0.52%) |
Mar 21, 2022 | 30.11 | 30.96 | 30.08 | 30.59 | 3,735,152 | +0.59(+1.97%) |
Mar 18, 2022 | 30.30 | 30.48 | 29.91 | 30.00 | 15,074,557 | -0.40(-1.32%) |
Mar 17, 2022 | 30.34 | 31.09 | 30.24 | 30.40 | 4,552,549 | +0.42(+1.40%) |
Mar 16, 2022 | 30.01 | 30.40 | 29.58 | 29.98 | 6,559,414 | -0.39(-1.28%) |
Mar 15, 2022 | 29.29 | 30.73 | 29.27 | 30.37 | 5,643,181 | +0.06(+0.20%) |
Mar 14, 2022 | 30.31 | 30.62 | 29.98 | 30.31 | 4,724,994 | -0.74(-2.38%) |
Mar 11, 2022 | 30.18 | 31.26 | 29.86 | 31.05 | 4,256,737 | -0.24(-0.77%) |
Mar 10, 2022 | 31.41 | 31.99 | 31.01 | 31.29 | 6,580,379 | +0.12(+0.38%) |
Mar 09, 2022 | 30.46 | 31.55 | 30.11 | 31.17 | 7,466,022 | -1.53(-4.68%) |
Mar 08, 2022 | 32.05 | 33.50 | 31.53 | 32.70 | 11,511,372 | +0.86(+2.70%) |
Mar 07, 2022 | 31.00 | 31.98 | 30.54 | 31.84 | 6,414,086 | +1.04(+3.38%) |
Mar 04, 2022 | 30.26 | 31.14 | 30.13 | 30.80 | 5,853,269 | +0.90(+3.01%) |
Mar 03, 2022 | 29.27 | 29.95 | 29.21 | 29.90 | 4,742,616 | +0.65(+2.22%) |
Mar 02, 2022 | 29.15 | 29.66 | 28.76 | 29.25 | 5,499,792 | -0.64(-2.14%) |