Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 27.79 | 28.79 | 27.59 | 28.38 | 1,584,845 | +0.54(+1.94%) |
May 27, 2022 | 27.46 | 27.99 | 27.46 | 27.84 | 491,765 | +0.54(+1.98%) |
May 26, 2022 | 26.92 | 27.65 | 26.90 | 27.30 | 607,727 | +0.67(+2.50%) |
May 25, 2022 | 26.18 | 27.08 | 26.02 | 26.63 | 827,533 | +0.24(+0.91%) |
May 24, 2022 | 27.03 | 27.07 | 26.29 | 26.39 | 1,722,664 | -0.92(-3.36%) |
May 23, 2022 | 27.35 | 27.72 | 27.13 | 27.31 | 861,712 | +0.05(+0.20%) |
May 20, 2022 | 27.71 | 27.80 | 27.10 | 27.26 | 1,839,878 | +0.01(+0.03%) |
May 19, 2022 | 26.67 | 27.56 | 26.50 | 27.25 | 1,534,615 | +0.40(+1.49%) |
May 18, 2022 | 27.41 | 27.52 | 26.61 | 26.85 | 873,266 | -1.25(-4.46%) |
May 17, 2022 | 28.46 | 28.94 | 27.93 | 28.10 | 1,027,230 | +0.32(+1.15%) |
May 16, 2022 | 27.35 | 28.10 | 27.25 | 27.78 | 1,514,454 | +0.20(+0.74%) |
May 13, 2022 | 26.80 | 28.16 | 26.80 | 27.58 | 956,657 | +1.17(+4.45%) |
May 12, 2022 | 25.96 | 26.85 | 25.96 | 26.40 | 1,340,884 | +0.23(+0.88%) |
May 11, 2022 | 26.96 | 27.52 | 26.12 | 26.17 | 791,277 | -0.66(-2.45%) |
May 10, 2022 | 26.96 | 27.51 | 26.74 | 26.83 | 849,822 | +0.24(+0.90%) |
May 09, 2022 | 27.06 | 27.72 | 26.44 | 26.59 | 1,351,096 | -0.93(-3.36%) |
May 06, 2022 | 27.77 | 27.88 | 26.85 | 27.52 | 963,510 | -0.53(-1.90%) |
May 05, 2022 | 31.55 | 31.58 | 27.87 | 28.05 | 2,011,595 | -3.68(-11.61%) |
May 04, 2022 | 31.27 | 31.85 | 30.53 | 31.73 | 927,698 | +0.60(+1.91%) |
May 03, 2022 | 30.29 | 31.21 | 30.29 | 31.14 | 664,825 | +0.91(+3.00%) |
May 02, 2022 | 30.03 | 30.43 | 29.62 | 30.23 | 630,982 | +0.08(+0.27%) |
Apr 29, 2022 | 30.72 | 30.95 | 30.11 | 30.15 | 425,502 | -0.63(-2.05%) |
Apr 28, 2022 | 30.80 | 31.04 | 30.19 | 30.78 | 561,149 | +0.30(+0.99%) |
Apr 27, 2022 | 30.35 | 30.76 | 30.30 | 30.48 | 531,090 | +0.15(+0.50%) |
Apr 26, 2022 | 31.41 | 31.47 | 30.28 | 30.33 | 391,251 | -1.43(-4.51%) |
Apr 25, 2022 | 31.16 | 31.78 | 30.88 | 31.76 | 439,545 | +0.28(+0.88%) |
Apr 22, 2022 | 31.82 | 32.29 | 31.29 | 31.48 | 591,408 | -0.66(-2.05%) |
Apr 21, 2022 | 33.51 | 33.53 | 31.99 | 32.14 | 461,937 | -0.93(-2.80%) |
Apr 20, 2022 | 32.63 | 33.59 | 32.63 | 33.07 | 589,162 | +0.56(+1.72%) |
Apr 19, 2022 | 31.73 | 32.64 | 31.69 | 32.51 | 565,568 | +0.72(+2.27%) |
Apr 18, 2022 | 31.62 | 32.00 | 31.59 | 31.79 | 376,544 | +0.05(+0.17%) |
Apr 14, 2022 | 31.63 | 31.96 | 31.46 | 31.73 | 359,119 | +0.15(+0.48%) |
Apr 13, 2022 | 31.08 | 31.77 | 31.00 | 31.58 | 362,492 | +0.46(+1.49%) |
Apr 12, 2022 | 31.13 | 31.70 | 30.89 | 31.12 | 522,020 | +0.26(+0.84%) |
Apr 11, 2022 | 31.28 | 31.87 | 30.77 | 30.86 | 842,386 | -0.71(-2.25%) |
Apr 08, 2022 | 32.20 | 32.20 | 31.50 | 31.57 | 704,102 | -0.53(-1.66%) |
Apr 07, 2022 | 31.97 | 32.39 | 31.65 | 32.11 | 576,286 | -0.05(-0.17%) |
Apr 06, 2022 | 32.56 | 32.68 | 31.84 | 32.16 | 671,475 | -0.58(-1.77%) |
Apr 05, 2022 | 33.74 | 34.11 | 32.72 | 32.74 | 809,463 | -1.03(-3.06%) |
Apr 04, 2022 | 32.61 | 34.15 | 32.61 | 33.77 | 660,209 | +1.10(+3.38%) |
Apr 01, 2022 | 33.41 | 33.58 | 32.51 | 32.67 | 1,122,300 | -0.69(-2.05%) |
Mar 31, 2022 | 34.46 | 34.65 | 33.28 | 33.35 | 845,217 | -1.24(-3.58%) |
Mar 30, 2022 | 35.25 | 35.51 | 34.58 | 34.59 | 594,072 | -0.91(-2.56%) |
Mar 29, 2022 | 34.88 | 35.52 | 34.88 | 35.50 | 575,138 | +1.01(+2.94%) |
Mar 28, 2022 | 34.13 | 34.57 | 33.59 | 34.48 | 541,641 | +0.28(+0.81%) |
Mar 25, 2022 | 33.50 | 34.38 | 33.50 | 34.21 | 605,491 | +0.78(+2.34%) |
Mar 24, 2022 | 33.51 | 33.51 | 32.70 | 33.42 | 611,112 | +0.07(+0.21%) |
Mar 23, 2022 | 33.88 | 34.03 | 33.34 | 33.35 | 326,784 | -0.74(-2.17%) |
Mar 22, 2022 | 34.59 | 34.61 | 33.96 | 34.09 | 529,332 | -0.17(-0.49%) |
Mar 21, 2022 | 34.56 | 34.56 | 33.98 | 34.26 | 513,539 | -0.17(-0.49%) |
Mar 18, 2022 | 33.43 | 34.48 | 33.16 | 34.43 | 529,244 | +0.90(+2.68%) |
Mar 17, 2022 | 33.16 | 33.54 | 33.03 | 33.53 | 576,032 | +0.36(+1.07%) |
Mar 16, 2022 | 32.50 | 33.43 | 32.37 | 33.18 | 715,320 | +1.36(+4.26%) |
Mar 15, 2022 | 32.40 | 32.82 | 31.64 | 31.82 | 848,199 | -0.49(-1.53%) |
Mar 14, 2022 | 32.92 | 33.48 | 32.20 | 32.31 | 621,857 | -0.59(-1.79%) |
Mar 11, 2022 | 33.16 | 33.45 | 32.84 | 32.90 | 847,693 | +0.03(+0.08%) |
Mar 10, 2022 | 32.10 | 32.88 | 932,557 | +0.37(+1.14%) | ||
Mar 09, 2022 | 32.06 | 32.57 | 31.84 | 32.51 | 647,826 | +1.41(+4.53%) |
Mar 08, 2022 | 31.43 | 31.71 | 30.49 | 31.10 | 1,202,647 | -0.22(-0.70%) |
Mar 07, 2022 | 32.16 | 32.52 | 31.27 | 31.32 | 1,095,797 | -0.85(-2.63%) |
Mar 04, 2022 | 32.75 | 33.06 | 32.02 | 32.16 | 839,361 | -1.17(-3.51%) |
Mar 03, 2022 | 34.84 | 35.10 | 33.28 | 33.34 | 950,271 | -1.52(-4.37%) |
Mar 02, 2022 | 33.90 | 35.02 | 33.83 | 34.86 | 1,118,030 | +1.32(+3.94%) |