Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 29.31 | 30.68 | 27.24 | 28.13 | 1,345,365 | -1.26(-4.29%) |
May 27, 2022 | 28.72 | 29.40 | 28.25 | 29.39 | 913,690 | +0.98(+3.45%) |
May 26, 2022 | 29.00 | 29.02 | 28.30 | 28.41 | 592,299 | -0.37(-1.29%) |
May 25, 2022 | 28.24 | 29.36 | 28.24 | 28.78 | 419,288 | +0.16(+0.56%) |
May 24, 2022 | 29.32 | 29.63 | 28.03 | 28.62 | 445,337 | -0.81(-2.75%) |
May 23, 2022 | 30.09 | 30.20 | 28.77 | 29.43 | 939,196 | +0.00(+0.00%) |
May 20, 2022 | 29.31 | 29.85 | 28.43 | 29.43 | 786,376 | +0.47(+1.62%) |
May 19, 2022 | 28.93 | 29.64 | 28.41 | 28.96 | 610,762 | -0.38(-1.30%) |
May 18, 2022 | 29.75 | 29.77 | 28.95 | 29.34 | 895,535 | -0.71(-2.36%) |
May 17, 2022 | 29.06 | 30.10 | 28.45 | 30.05 | 464,467 | +1.31(+4.56%) |
May 16, 2022 | 27.90 | 29.13 | 27.75 | 28.74 | 544,544 | +0.77(+2.75%) |
May 13, 2022 | 27.35 | 28.29 | 27.25 | 27.97 | 639,042 | +1.09(+4.06%) |
May 12, 2022 | 25.77 | 26.92 | 25.35 | 26.88 | 586,200 | +0.87(+3.34%) |
May 11, 2022 | 25.93 | 27.47 | 25.63 | 26.01 | 610,007 | +0.11(+0.42%) |
May 10, 2022 | 26.83 | 27.13 | 25.01 | 25.90 | 815,297 | -0.48(-1.82%) |
May 09, 2022 | 28.52 | 29.15 | 26.33 | 26.38 | 863,025 | -2.15(-7.54%) |
May 06, 2022 | 28.89 | 29.95 | 27.61 | 28.53 | 964,311 | -0.56(-1.93%) |
May 05, 2022 | 30.45 | 31.47 | 28.67 | 29.09 | 1,401,200 | -0.21(-0.72%) |
May 04, 2022 | 28.74 | 29.61 | 27.83 | 29.30 | 684,859 | +0.48(+1.67%) |
May 03, 2022 | 28.56 | 29.61 | 28.55 | 28.82 | 559,534 | +0.16(+0.56%) |
May 02, 2022 | 27.55 | 28.74 | 27.32 | 28.66 | 729,254 | +1.14(+4.14%) |
Apr 29, 2022 | 27.86 | 28.74 | 27.43 | 27.52 | 675,512 | -0.64(-2.27%) |
Apr 28, 2022 | 27.53 | 28.38 | 27.04 | 28.16 | 781,077 | +1.13(+4.18%) |
Apr 27, 2022 | 27.35 | 27.82 | 26.92 | 27.03 | 611,849 | -0.35(-1.28%) |
Apr 26, 2022 | 28.53 | 28.64 | 27.38 | 27.38 | 567,242 | -1.30(-4.53%) |
Apr 25, 2022 | 27.92 | 28.86 | 27.92 | 28.68 | 753,024 | +0.66(+2.36%) |
Apr 22, 2022 | 29.10 | 29.25 | 27.47 | 28.02 | 657,472 | -1.13(-3.88%) |
Apr 21, 2022 | 30.70 | 31.00 | 29.01 | 29.15 | 616,565 | -1.24(-4.08%) |
Apr 20, 2022 | 30.58 | 31.48 | 30.26 | 30.39 | 576,580 | +0.16(+0.53%) |
Apr 19, 2022 | 30.39 | 30.94 | 30.08 | 30.23 | 584,406 | +0.00(+0.00%) |
Apr 18, 2022 | 30.00 | 30.90 | 29.85 | 30.23 | 768,179 | -0.10(-0.33%) |
Apr 14, 2022 | 31.19 | 31.20 | 30.30 | 30.33 | 519,423 | -0.67(-2.16%) |
Apr 13, 2022 | 29.79 | 31.35 | 29.79 | 31.00 | 787,752 | +1.04(+3.47%) |
Apr 12, 2022 | 29.41 | 30.31 | 29.31 | 29.96 | 695,000 | +1.03(+3.56%) |
Apr 11, 2022 | 29.79 | 29.86 | 28.91 | 28.93 | 559,813 | -1.16(-3.86%) |
Apr 08, 2022 | 29.79 | 30.47 | 29.78 | 30.09 | 518,422 | +0.13(+0.43%) |
Apr 07, 2022 | 30.15 | 30.70 | 29.86 | 29.96 | 637,031 | -0.31(-1.02%) |
Apr 06, 2022 | 30.16 | 30.78 | 29.68 | 30.27 | 859,224 | -0.31(-1.01%) |
Apr 05, 2022 | 31.46 | 31.81 | 30.55 | 30.58 | 729,299 | -0.80(-2.55%) |
Apr 04, 2022 | 32.25 | 32.42 | 31.31 | 31.38 | 464,998 | -0.88(-2.73%) |
Apr 01, 2022 | 32.13 | 32.98 | 31.77 | 32.26 | 1,079,079 | -0.04(-0.12%) |
Mar 31, 2022 | 31.50 | 32.80 | 31.50 | 32.30 | 1,657,422 | +0.92(+2.93%) |
Mar 30, 2022 | 32.27 | 33.14 | 31.25 | 31.38 | 850,818 | -0.41(-1.29%) |
Mar 29, 2022 | 31.77 | 31.87 | 30.73 | 31.79 | 961,424 | +0.61(+1.96%) |
Mar 28, 2022 | 30.87 | 31.32 | 30.66 | 31.18 | 461,606 | +0.31(+1.00%) |
Mar 25, 2022 | 32.11 | 32.58 | 30.04 | 30.87 | 776,074 | -0.44(-1.41%) |
Mar 24, 2022 | 31.24 | 32.20 | 31.24 | 31.31 | 527,978 | +0.18(+0.58%) |
Mar 23, 2022 | 31.50 | 31.89 | 30.93 | 31.13 | 551,578 | -0.77(-2.41%) |
Mar 22, 2022 | 31.27 | 32.25 | 30.79 | 31.90 | 576,954 | +0.54(+1.72%) |
Mar 21, 2022 | 30.85 | 31.50 | 30.67 | 31.36 | 410,644 | +0.56(+1.82%) |
Mar 18, 2022 | 31.13 | 31.74 | 30.18 | 30.80 | 1,038,509 | -0.23(-0.74%) |
Mar 17, 2022 | 29.88 | 31.51 | 29.88 | 31.03 | 974,879 | +1.19(+3.99%) |
Mar 16, 2022 | 29.21 | 29.87 | 28.65 | 29.84 | 661,233 | +0.87(+3.00%) |
Mar 15, 2022 | 28.00 | 29.28 | 27.70 | 28.97 | 716,444 | +1.13(+4.06%) |
Mar 14, 2022 | 28.95 | 29.64 | 27.55 | 27.84 | 436,903 | -1.04(-3.60%) |
Mar 11, 2022 | 29.83 | 29.89 | 28.68 | 28.88 | 345,261 | -0.94(-3.15%) |
Mar 10, 2022 | 29.32 | 29.88 | 28.98 | 29.82 | 518,134 | -0.07(-0.23%) |
Mar 09, 2022 | 28.71 | 30.02 | 28.27 | 29.89 | 543,975 | +1.34(+4.69%) |
Mar 08, 2022 | 28.33 | 29.19 | 27.85 | 28.55 | 687,746 | +0.04(+0.14%) |
Mar 07, 2022 | 29.10 | 29.17 | 28.01 | 28.51 | 863,911 | +0.98(+3.56%) |
Mar 04, 2022 | 27.33 | 28.09 | 27.21 | 27.53 | 858,136 | +0.17(+0.62%) |
Mar 03, 2022 | 27.78 | 27.78 | 27.00 | 27.36 | 407,040 | -0.18(-0.65%) |
Mar 02, 2022 | 27.61 | 28.22 | 27.09 | 27.54 | 550,594 | +0.14(+0.51%) |