Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 27.19 | 27.49 | 27.19 | 27.26 | 90,337 | -0.22(-0.81%) |
May 27, 2022 | 27.08 | 27.48 | 27.03 | 27.48 | 21,913 | +0.61(+2.28%) |
May 26, 2022 | 26.33 | 26.95 | 26.33 | 26.87 | 26,759 | +0.50(+1.90%) |
May 25, 2022 | 26.27 | 26.48 | 26.26 | 26.37 | 19,225 | +0.09(+0.34%) |
May 24, 2022 | 26.15 | 26.37 | 25.94 | 26.28 | 26,096 | -0.17(-0.64%) |
May 23, 2022 | 26.21 | 26.51 | 26.19 | 26.45 | 155,796 | +0.32(+1.23%) |
May 20, 2022 | 26.23 | 26.23 | 25.75 | 26.13 | 26,922 | +0.05(+0.19%) |
May 19, 2022 | 26.32 | 26.32 | 26.08 | 26.08 | 27,179 | -0.26(-0.99%) |
May 18, 2022 | 26.71 | 26.85 | 26.29 | 26.34 | 15,253 | -0.85(-3.13%) |
May 17, 2022 | 27.32 | 27.32 | 26.59 | 27.19 | 14,895 | +0.51(+1.91%) |
May 16, 2022 | 26.82 | 26.94 | 26.67 | 26.68 | 68,109 | -0.33(-1.22%) |
May 13, 2022 | 26.59 | 27.07 | 26.28 | 27.01 | 46,735 | +0.28(+1.05%) |
May 12, 2022 | 26.33 | 26.75 | 26.24 | 26.73 | 436,844 | +0.02(+0.07%) |
May 11, 2022 | 26.88 | 27.35 | 26.70 | 26.71 | 43,807 | -0.49(-1.80%) |
May 10, 2022 | 27.51 | 27.65 | 26.92 | 27.20 | 36,889 | -0.17(-0.62%) |
May 09, 2022 | 27.63 | 27.67 | 27.24 | 27.37 | 135,869 | -0.47(-1.69%) |
May 06, 2022 | 28.08 | 28.47 | 27.45 | 27.84 | 75,750 | -0.20(-0.71%) |
May 05, 2022 | 28.10 | 28.15 | 27.78 | 28.04 | 37,662 | -0.32(-1.13%) |
May 04, 2022 | 27.65 | 28.45 | 27.65 | 28.36 | 43,909 | +0.42(+1.50%) |
May 03, 2022 | 27.98 | 28.10 | 27.85 | 27.94 | 154,753 | +0.06(+0.22%) |
May 02, 2022 | 27.46 | 28.00 | 27.46 | 27.88 | 581,192 | +0.12(+0.43%) |
Apr 29, 2022 | 28.47 | 28.61 | 27.76 | 27.76 | 15,987 | -1.04(-3.61%) |
Apr 28, 2022 | 28.31 | 28.80 | 28.22 | 28.80 | 32,138 | +0.60(+2.13%) |
Apr 27, 2022 | 28.25 | 28.40 | 28.17 | 28.20 | 87,450 | +0.03(+0.11%) |
Apr 26, 2022 | 28.66 | 28.66 | 28.15 | 28.17 | 41,166 | -0.67(-2.32%) |
Apr 25, 2022 | 28.38 | 28.86 | 28.30 | 28.84 | 46,911 | +0.22(+0.77%) |
Apr 22, 2022 | 29.05 | 29.05 | 28.61 | 28.62 | 27,448 | -0.79(-2.69%) |
Apr 21, 2022 | 30.14 | 30.14 | 29.29 | 29.41 | 36,381 | -0.37(-1.24%) |
Apr 20, 2022 | 29.92 | 29.91 | 29.78 | 29.78 | 28,713 | -0.07(-0.23%) |
Apr 19, 2022 | 29.05 | 29.85 | 29.05 | 29.85 | 47,491 | +0.55(+1.88%) |
Apr 18, 2022 | 29.42 | 29.46 | 29.18 | 29.30 | 54,161 | +0.01(+0.03%) |
Apr 14, 2022 | 29.76 | 29.76 | 29.29 | 29.29 | 12,869 | -0.40(-1.35%) |
Apr 13, 2022 | 29.52 | 29.75 | 29.52 | 29.69 | 30,643 | +0.31(+1.06%) |
Apr 12, 2022 | 29.74 | 29.78 | 29.28 | 29.38 | 93,269 | -0.10(-0.34%) |
Apr 11, 2022 | 29.49 | 29.76 | 29.47 | 29.48 | 9,062 | -0.51(-1.70%) |
Apr 08, 2022 | 29.97 | 30.13 | 29.91 | 29.99 | 30,324 | -0.08(-0.27%) |
Apr 07, 2022 | 29.87 | 30.17 | 29.71 | 30.07 | 14,642 | +0.14(+0.47%) |
Apr 06, 2022 | 30.07 | 30.07 | 29.76 | 29.93 | 7,818 | -0.28(-0.93%) |
Apr 05, 2022 | 30.61 | 30.62 | 30.14 | 30.21 | 43,615 | -0.36(-1.18%) |
Apr 04, 2022 | 30.32 | 30.58 | 30.32 | 30.57 | 9,248 | +0.26(+0.86%) |
Apr 01, 2022 | 30.13 | 30.33 | 29.34 | 30.31 | 78,398 | -0.02(-0.07%) |
Mar 31, 2022 | 30.62 | 30.71 | 30.33 | 30.33 | 23,906 | -0.34(-1.11%) |
Mar 30, 2022 | 30.91 | 30.91 | 30.57 | 30.67 | 34,295 | -0.19(-0.62%) |
Mar 29, 2022 | 30.79 | 30.95 | 30.66 | 30.86 | 46,208 | +0.37(+1.21%) |
Mar 28, 2022 | 30.37 | 30.49 | 30.13 | 30.49 | 25,048 | +0.21(+0.69%) |
Mar 25, 2022 | 30.18 | 30.35 | 30.04 | 30.28 | 18,410 | +0.16(+0.53%) |
Mar 24, 2022 | 29.80 | 30.12 | 29.78 | 30.12 | 13,345 | +0.45(+1.52%) |
Mar 23, 2022 | 29.94 | 29.98 | 29.67 | 29.67 | 13,323 | -0.40(-1.33%) |
Mar 22, 2022 | 30.16 | 30.16 | 29.83 | 30.07 | 54,065 | +0.27(+0.91%) |
Mar 21, 2022 | 29.85 | 29.85 | 29.52 | 29.80 | 86,494 | +0.04(+0.13%) |
Mar 18, 2022 | 29.46 | 29.76 | 29.39 | 29.76 | 190,469 | +0.41(+1.40%) |
Mar 17, 2022 | 29.02 | 29.35 | 29.02 | 29.35 | 24,510 | +0.28(+0.96%) |
Mar 16, 2022 | 29.02 | 29.08 | 28.58 | 29.07 | 40,290 | +0.41(+1.43%) |
Mar 15, 2022 | 28.40 | 28.75 | 28.36 | 28.66 | 22,780 | +0.44(+1.56%) |
Mar 14, 2022 | 28.35 | 28.54 | 28.22 | 28.22 | 156,650 | -0.04(-0.14%) |
Mar 11, 2022 | 28.58 | 28.63 | 28.26 | 28.26 | 78,714 | -0.33(-1.15%) |
Mar 10, 2022 | 28.64 | 28.71 | 28.52 | 28.59 | 18,885 | -0.25(-0.87%) |
Mar 09, 2022 | 28.68 | 28.85 | 28.63 | 28.84 | 28,557 | +0.34(+1.19%) |
Mar 08, 2022 | 28.35 | 29.02 | 26.95 | 28.50 | 119,790 | -0.23(-0.80%) |
Mar 07, 2022 | 29.19 | 29.19 | 28.63 | 28.73 | 66,851 | -0.53(-1.81%) |
Mar 04, 2022 | 29.25 | 29.28 | 29.09 | 29.26 | 9,431 | -0.06(-0.22%) |
Mar 03, 2022 | 29.54 | 29.54 | 29.27 | 29.32 | 53,591 | -0.04(-0.12%) |
Mar 02, 2022 | 29.34 | 29.41 | 29.24 | 29.36 | 29,855 | +0.16(+0.55%) |