Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 29.05 | 29.05 | 27.94 | 28.12 | 25,494 | -0.25(-0.90%) |
May 27, 2022 | 28.22 | 28.54 | 28.22 | 28.37 | 290,704 | +0.38(+1.36%) |
May 26, 2022 | 27.69 | 28.14 | 27.65 | 27.99 | 15,333 | +0.39(+1.41%) |
May 25, 2022 | 27.51 | 27.61 | 27.35 | 27.60 | 18,408 | +0.21(+0.76%) |
May 24, 2022 | 27.36 | 27.55 | 27.25 | 27.39 | 15,550 | -0.19(-0.69%) |
May 23, 2022 | 27.30 | 27.72 | 27.03 | 27.58 | 310,555 | +0.54(+2.02%) |
May 20, 2022 | 27.23 | 27.23 | 26.67 | 27.03 | 30,643 | +0.24(+0.88%) |
May 19, 2022 | 26.11 | 26.99 | 25.86 | 26.80 | 44,924 | +0.87(+3.34%) |
May 18, 2022 | 26.61 | 26.65 | 25.91 | 25.93 | 37,977 | -0.63(-2.38%) |
May 17, 2022 | 26.55 | 26.86 | 26.38 | 26.56 | 426,616 | +0.58(+2.24%) |
May 16, 2022 | 25.58 | 26.19 | 25.58 | 25.98 | 27,532 | -0.05(-0.17%) |
May 13, 2022 | 25.39 | 26.10 | 25.22 | 26.03 | 79,402 | +0.89(+3.54%) |
May 12, 2022 | 25.22 | 25.50 | 24.88 | 25.14 | 114,428 | -0.60(-2.33%) |
May 11, 2022 | 25.84 | 26.21 | 25.59 | 25.74 | 72,427 | +0.05(+0.18%) |
May 10, 2022 | 26.04 | 26.29 | 25.56 | 25.69 | 129,573 | -0.31(-1.19%) |
May 09, 2022 | 26.44 | 26.75 | 25.88 | 26.00 | 101,153 | -1.11(-4.09%) |
May 06, 2022 | 27.58 | 27.58 | 26.21 | 27.11 | 405,852 | -0.52(-1.87%) |
May 05, 2022 | 29.21 | 29.21 | 27.42 | 27.62 | 901,025 | -1.63(-5.59%) |
May 04, 2022 | 28.54 | 29.35 | 28.45 | 29.26 | 125,920 | +0.26(+0.91%) |
May 03, 2022 | 28.80 | 29.13 | 28.80 | 29.00 | 41,149 | +0.35(+1.24%) |
May 02, 2022 | 28.55 | 28.87 | 28.29 | 28.64 | 289,940 | -0.37(-1.28%) |
Apr 29, 2022 | 29.16 | 29.39 | 28.88 | 29.01 | 116,052 | +0.11(+0.38%) |
Apr 28, 2022 | 29.01 | 29.01 | 28.48 | 28.91 | 31,195 | +0.14(+0.47%) |
Apr 27, 2022 | 28.41 | 29.00 | 28.41 | 28.77 | 112,482 | +0.45(+1.60%) |
Apr 26, 2022 | 28.72 | 28.82 | 28.19 | 28.32 | 202,750 | -0.48(-1.67%) |
Apr 25, 2022 | 29.67 | 29.70 | 28.42 | 28.80 | 583,564 | -1.61(-5.29%) |
Apr 22, 2022 | 30.79 | 31.02 | 30.30 | 30.40 | 149,388 | -0.48(-1.56%) |
Apr 21, 2022 | 31.78 | 31.78 | 30.87 | 30.89 | 626,063 | -0.78(-2.47%) |
Apr 20, 2022 | 31.68 | 31.76 | 31.35 | 31.67 | 460,813 | +0.07(+0.23%) |
Apr 19, 2022 | 31.38 | 31.70 | 31.33 | 31.59 | 126,841 | -0.02(-0.06%) |
Apr 18, 2022 | 31.73 | 31.97 | 31.56 | 31.61 | 423,038 | -0.12(-0.37%) |
Apr 14, 2022 | 31.88 | 32.01 | 31.66 | 31.73 | 235,422 | -0.15(-0.48%) |
Apr 13, 2022 | 32.37 | 32.66 | 31.82 | 31.88 | 1,962,447 | -0.39(-1.21%) |
Apr 12, 2022 | 32.76 | 33.05 | 32.10 | 32.27 | 149,751 | -0.37(-1.14%) |
Apr 11, 2022 | 32.90 | 32.99 | 32.57 | 32.65 | 157,371 | -0.40(-1.21%) |
Apr 08, 2022 | 33.57 | 33.68 | 32.63 | 33.05 | 502,976 | -0.53(-1.57%) |
Apr 07, 2022 | 33.46 | 33.72 | 33.35 | 33.57 | 190,948 | +0.13(+0.38%) |
Apr 06, 2022 | 33.54 | 33.69 | 33.08 | 33.45 | 425,378 | +0.03(+0.08%) |
Apr 05, 2022 | 34.41 | 34.41 | 33.42 | 33.42 | 229,428 | -0.83(-2.41%) |
Apr 04, 2022 | 34.63 | 34.63 | 34.18 | 34.25 | 454,480 | +0.10(+0.29%) |
Apr 01, 2022 | 33.92 | 34.23 | 33.82 | 34.15 | 203,945 | +0.36(+1.08%) |
Mar 31, 2022 | 33.69 | 33.93 | 33.65 | 33.78 | 167,345 | +0.05(+0.16%) |
Mar 30, 2022 | 33.71 | 34.15 | 33.46 | 33.73 | 64,739 | -0.16(-0.48%) |
Mar 29, 2022 | 33.87 | 34.05 | 33.71 | 33.89 | 22,963 | +0.03(+0.08%) |
Mar 28, 2022 | 34.15 | 34.15 | 33.67 | 33.86 | 37,607 | -0.37(-1.09%) |
Mar 25, 2022 | 33.60 | 34.25 | 33.60 | 34.24 | 415,644 | +0.43(+1.26%) |
Mar 24, 2022 | 34.06 | 34.15 | 33.74 | 33.81 | 31,938 | -0.16(-0.48%) |
Mar 23, 2022 | 33.75 | 34.12 | 33.75 | 33.97 | 34,926 | -0.02(-0.05%) |
Mar 22, 2022 | 33.75 | 33.99 | 33.67 | 33.99 | 52,797 | +0.39(+1.16%) |
Mar 21, 2022 | 33.55 | 34.04 | 33.45 | 33.60 | 105,032 | +0.21(+0.63%) |
Mar 18, 2022 | 33.43 | 33.52 | 33.24 | 33.39 | 18,633 | -0.12(-0.35%) |
Mar 17, 2022 | 33.22 | 33.58 | 33.17 | 33.51 | 24,181 | +0.37(+1.12%) |
Mar 16, 2022 | 32.96 | 33.14 | 32.53 | 33.14 | 12,700 | +0.85(+2.63%) |
Mar 15, 2022 | 32.22 | 32.39 | 31.88 | 32.29 | 20,850 | -0.30(-0.91%) |
Mar 14, 2022 | 33.42 | 33.42 | 32.49 | 32.58 | 75,990 | -0.85(-2.55%) |
Mar 11, 2022 | 33.67 | 33.67 | 33.38 | 33.44 | 37,098 | -0.22(-0.65%) |
Mar 10, 2022 | 33.64 | 33.69 | 33.24 | 33.65 | 368,634 | +0.39(+1.17%) |
Mar 09, 2022 | 32.96 | 33.51 | 32.27 | 33.26 | 67,951 | +0.37(+1.13%) |
Mar 08, 2022 | 32.57 | 33.34 | 32.57 | 32.89 | 362,077 | +0.23(+0.69%) |
Mar 07, 2022 | 32.77 | 32.83 | 32.33 | 32.66 | 43,896 | -0.22(-0.66%) |
Mar 04, 2022 | 32.44 | 32.92 | 32.43 | 32.88 | 24,027 | +0.12(+0.36%) |
Mar 03, 2022 | 32.48 | 32.80 | 32.34 | 32.76 | 30,513 | +0.45(+1.38%) |
Mar 02, 2022 | 31.74 | 32.58 | 31.65 | 32.32 | 108,216 | +0.68(+2.15%) |