Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 27.22 | 27.38 | 26.76 | 27.25 | 729,976 | -0.18(-0.66%) |
May 27, 2022 | 26.74 | 27.44 | 26.58 | 27.43 | 1,111,335 | +0.80(+2.99%) |
May 26, 2022 | 26.35 | 26.83 | 26.32 | 26.64 | 806,071 | +0.45(+1.73%) |
May 25, 2022 | 25.82 | 26.53 | 25.67 | 26.19 | 888,114 | +0.41(+1.58%) |
May 24, 2022 | 26.25 | 26.38 | 25.35 | 25.78 | 1,020,564 | -0.62(-2.36%) |
May 23, 2022 | 26.43 | 26.87 | 26.05 | 26.40 | 1,083,739 | +0.39(+1.49%) |
May 20, 2022 | 25.80 | 26.07 | 25.35 | 26.01 | 730,223 | +0.43(+1.70%) |
May 19, 2022 | 25.91 | 26.18 | 25.54 | 25.58 | 1,153,296 | -0.63(-2.41%) |
May 18, 2022 | 26.23 | 26.52 | 25.98 | 26.21 | 788,498 | -0.21(-0.79%) |
May 17, 2022 | 25.91 | 26.42 | 25.76 | 26.42 | 629,787 | +1.00(+3.95%) |
May 16, 2022 | 25.52 | 25.81 | 25.12 | 25.42 | 505,184 | -0.31(-1.19%) |
May 13, 2022 | 25.89 | 26.05 | 25.44 | 25.73 | 602,985 | +0.02(+0.07%) |
May 12, 2022 | 25.17 | 25.71 | 24.96 | 25.71 | 713,267 | +0.45(+1.79%) |
May 11, 2022 | 26.02 | 26.23 | 25.15 | 25.25 | 718,242 | -0.58(-2.24%) |
May 10, 2022 | 26.26 | 26.47 | 25.31 | 25.83 | 643,062 | -0.25(-0.97%) |
May 09, 2022 | 25.74 | 26.48 | 25.62 | 26.09 | 782,961 | -0.04(-0.14%) |
May 06, 2022 | 26.97 | 27.03 | 25.74 | 26.12 | 1,058,307 | -0.80(-2.99%) |
May 05, 2022 | 27.12 | 27.21 | 26.49 | 26.93 | 1,172,391 | -0.56(-2.04%) |
May 04, 2022 | 26.74 | 27.53 | 26.35 | 27.49 | 1,133,947 | +0.79(+2.95%) |
May 03, 2022 | 26.09 | 26.77 | 25.74 | 26.70 | 1,017,641 | +0.77(+2.96%) |
May 02, 2022 | 25.31 | 25.98 | 25.05 | 25.93 | 1,260,578 | +0.81(+3.24%) |
Apr 29, 2022 | 26.41 | 26.41 | 25.00 | 25.12 | 1,015,884 | -1.23(-4.65%) |
Apr 28, 2022 | 26.71 | 27.10 | 26.03 | 26.34 | 1,381,363 | -0.21(-0.81%) |
Apr 27, 2022 | 26.85 | 27.11 | 26.38 | 26.56 | 851,602 | -0.24(-0.90%) |
Apr 26, 2022 | 27.35 | 27.79 | 26.79 | 26.80 | 912,072 | -1.06(-3.82%) |
Apr 25, 2022 | 27.87 | 27.92 | 26.86 | 27.87 | 1,164,550 | -0.20(-0.70%) |
Apr 22, 2022 | 28.56 | 28.56 | 27.69 | 28.06 | 1,316,703 | -0.02(-0.06%) |
Apr 21, 2022 | 27.99 | 28.76 | 27.88 | 28.08 | 1,028,119 | +0.11(+0.38%) |
Apr 20, 2022 | 28.12 | 28.63 | 27.95 | 27.97 | 773,986 | -0.04(-0.16%) |
Apr 19, 2022 | 27.29 | 28.12 | 27.20 | 28.02 | 756,348 | +1.00(+3.71%) |
Apr 18, 2022 | 26.92 | 27.20 | 26.81 | 27.02 | 600,376 | +0.02(+0.07%) |
Apr 14, 2022 | 27.30 | 27.44 | 26.91 | 27.00 | 449,296 | -0.26(-0.95%) |
Apr 13, 2022 | 26.27 | 27.32 | 26.14 | 27.26 | 577,791 | +0.58(+2.18%) |
Apr 12, 2022 | 27.15 | 27.40 | 26.53 | 26.68 | 789,628 | -0.33(-1.23%) |
Apr 11, 2022 | 27.09 | 27.58 | 27.00 | 27.01 | 790,520 | +0.01(+0.03%) |
Apr 08, 2022 | 27.07 | 27.19 | 26.66 | 27.00 | 777,211 | +0.15(+0.57%) |
Apr 07, 2022 | 27.33 | 27.34 | 26.60 | 26.85 | 1,011,183 | -0.44(-1.61%) |
Apr 06, 2022 | 27.27 | 27.56 | 27.19 | 27.28 | 1,580,535 | -0.21(-0.75%) |
Apr 05, 2022 | 27.86 | 28.10 | 27.38 | 27.49 | 1,304,774 | -0.38(-1.38%) |
Apr 04, 2022 | 27.78 | 28.12 | 26.85 | 27.87 | 1,512,943 | +0.04(+0.16%) |
Apr 01, 2022 | 29.31 | 29.39 | 27.71 | 27.83 | 2,452,048 | -1.04(-3.59%) |
Mar 31, 2022 | 29.36 | 29.82 | 28.68 | 28.87 | 1,395,506 | -0.71(-2.39%) |
Mar 30, 2022 | 30.72 | 30.82 | 29.25 | 29.57 | 1,130,556 | -1.15(-3.76%) |
Mar 29, 2022 | 30.41 | 30.80 | 30.13 | 30.73 | 1,335,870 | +0.79(+2.63%) |
Mar 28, 2022 | 30.26 | 30.26 | 29.36 | 29.94 | 1,213,139 | -0.54(-1.76%) |
Mar 25, 2022 | 29.73 | 30.62 | 29.73 | 30.48 | 857,273 | +0.75(+2.53%) |
Mar 24, 2022 | 29.50 | 29.74 | 29.16 | 29.73 | 668,286 | +0.40(+1.37%) |
Mar 23, 2022 | 30.44 | 30.75 | 29.31 | 29.32 | 755,592 | -1.45(-4.71%) |
Mar 22, 2022 | 30.66 | 31.06 | 30.45 | 30.77 | 871,204 | +0.62(+2.05%) |
Mar 21, 2022 | 30.43 | 30.84 | 29.86 | 30.16 | 603,816 | -0.11(-0.35%) |
Mar 18, 2022 | 30.39 | 30.79 | 29.48 | 30.26 | 1,755,686 | -0.46(-1.49%) |
Mar 17, 2022 | 30.59 | 30.80 | 30.21 | 30.72 | 725,772 | -0.39(-1.27%) |
Mar 16, 2022 | 30.99 | 31.56 | 30.46 | 31.11 | 861,444 | +0.55(+1.79%) |
Mar 15, 2022 | 30.78 | 31.15 | 29.84 | 30.57 | 832,806 | +0.04(+0.15%) |
Mar 14, 2022 | 32.24 | 32.24 | 30.28 | 30.52 | 959,601 | -1.02(-3.23%) |
Mar 11, 2022 | 31.26 | 31.95 | 31.24 | 31.54 | 871,847 | +0.62(+2.00%) |
Mar 10, 2022 | 30.50 | 31.02 | 30.34 | 30.92 | 691,522 | -0.02(-0.06%) |
Mar 09, 2022 | 31.34 | 31.83 | 30.90 | 30.94 | 913,468 | +0.63(+2.07%) |
Mar 08, 2022 | 29.98 | 31.26 | 29.84 | 30.32 | 1,480,913 | +0.74(+2.51%) |
Mar 07, 2022 | 30.58 | 30.86 | 29.51 | 29.57 | 1,030,977 | -1.29(-4.17%) |
Mar 04, 2022 | 31.34 | 31.78 | 30.39 | 30.86 | 593,848 | -1.24(-3.87%) |
Mar 03, 2022 | 32.49 | 32.65 | 31.66 | 32.11 | 563,187 | -0.30(-0.94%) |
Mar 02, 2022 | 30.98 | 32.81 | 30.98 | 32.41 | 1,046,127 | +1.66(+5.41%) |