Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 26.96 | 27.11 | 26.38 | 26.80 | 82,249 | -0.13(-0.48%) |
May 27, 2022 | 26.96 | 27.30 | 26.67 | 26.93 | 32,310 | +0.31(+1.16%) |
May 26, 2022 | 26.89 | 27.20 | 26.46 | 26.62 | 36,273 | -0.05(-0.19%) |
May 25, 2022 | 26.10 | 26.86 | 26.10 | 26.67 | 43,061 | +0.29(+1.10%) |
May 24, 2022 | 26.48 | 26.76 | 25.71 | 26.38 | 34,062 | -0.49(-1.82%) |
May 23, 2022 | 26.74 | 27.00 | 26.21 | 26.87 | 48,931 | +0.35(+1.32%) |
May 20, 2022 | 27.37 | 27.37 | 26.00 | 26.52 | 55,919 | -0.35(-1.30%) |
May 19, 2022 | 26.85 | 27.11 | 26.49 | 26.87 | 65,738 | -0.33(-1.21%) |
May 18, 2022 | 27.70 | 28.07 | 27.13 | 27.20 | 54,978 | -0.74(-2.65%) |
May 17, 2022 | 27.40 | 28.01 | 27.30 | 27.94 | 29,455 | +0.99(+3.67%) |
May 16, 2022 | 27.30 | 27.32 | 26.78 | 26.95 | 39,846 | -0.63(-2.28%) |
May 13, 2022 | 27.22 | 27.85 | 26.95 | 27.58 | 41,113 | +0.41(+1.51%) |
May 12, 2022 | 26.09 | 27.31 | 26.09 | 27.17 | 42,779 | +0.77(+2.92%) |
May 11, 2022 | 27.61 | 27.98 | 26.24 | 26.40 | 56,858 | -1.03(-3.76%) |
May 10, 2022 | 28.35 | 28.65 | 27.00 | 27.43 | 50,797 | -0.53(-1.90%) |
May 09, 2022 | 27.28 | 28.65 | 27.25 | 27.96 | 57,216 | +0.14(+0.50%) |
May 06, 2022 | 28.09 | 28.86 | 27.01 | 27.82 | 81,235 | +0.45(+1.64%) |
May 05, 2022 | 29.58 | 29.58 | 27.02 | 27.37 | 40,256 | -2.22(-7.50%) |
May 04, 2022 | 29.53 | 29.84 | 28.58 | 29.59 | 27,212 | +0.34(+1.16%) |
May 03, 2022 | 29.67 | 30.18 | 29.03 | 29.25 | 47,574 | -0.65(-2.17%) |
May 02, 2022 | 29.50 | 30.75 | 28.53 | 29.90 | 64,772 | +0.40(+1.36%) |
Apr 29, 2022 | 29.57 | 30.32 | 28.70 | 29.50 | 64,184 | -0.49(-1.63%) |
Apr 28, 2022 | 29.13 | 30.16 | 28.90 | 29.99 | 43,107 | +1.04(+3.59%) |
Apr 27, 2022 | 29.02 | 29.92 | 28.86 | 28.95 | 59,039 | -0.13(-0.45%) |
Apr 26, 2022 | 29.94 | 29.94 | 29.07 | 29.08 | 48,558 | -0.91(-3.03%) |
Apr 25, 2022 | 29.71 | 30.09 | 29.18 | 29.99 | 45,536 | -0.04(-0.13%) |
Apr 22, 2022 | 30.04 | 30.34 | 29.68 | 30.03 | 45,667 | -0.01(-0.03%) |
Apr 21, 2022 | 30.27 | 30.52 | 29.85 | 30.04 | 38,905 | +0.11(+0.37%) |
Apr 20, 2022 | 30.44 | 30.57 | 29.93 | 29.93 | 27,078 | -0.17(-0.56%) |
Apr 19, 2022 | 29.94 | 30.41 | 29.89 | 30.10 | 46,908 | +0.02(+0.07%) |
Apr 18, 2022 | 29.95 | 30.31 | 29.73 | 30.08 | 40,041 | +0.20(+0.67%) |
Apr 14, 2022 | 30.46 | 30.54 | 29.85 | 29.88 | 43,149 | -0.45(-1.48%) |
Apr 13, 2022 | 29.90 | 30.68 | 29.75 | 30.33 | 33,400 | +0.38(+1.27%) |
Apr 12, 2022 | 29.60 | 30.16 | 29.60 | 29.95 | 48,399 | +0.61(+2.08%) |
Apr 11, 2022 | 30.25 | 30.25 | 29.28 | 29.34 | 57,726 | -0.37(-1.25%) |
Apr 08, 2022 | 30.11 | 30.11 | 29.65 | 29.71 | 41,140 | -0.30(-1.00%) |
Apr 07, 2022 | 30.08 | 30.28 | 29.50 | 30.01 | 51,356 | +0.03(+0.10%) |
Apr 06, 2022 | 30.50 | 30.69 | 29.93 | 29.98 | 60,955 | -0.67(-2.19%) |
Apr 05, 2022 | 31.60 | 31.68 | 30.58 | 30.65 | 59,283 | -0.76(-2.42%) |
Apr 04, 2022 | 31.46 | 31.57 | 31.28 | 31.41 | 35,270 | -0.02(-0.06%) |
Apr 01, 2022 | 31.32 | 31.89 | 31.07 | 31.43 | 62,677 | +0.19(+0.61%) |
Mar 31, 2022 | 31.03 | 31.57 | 31.00 | 31.24 | 56,903 | +0.04(+0.13%) |
Mar 30, 2022 | 32.16 | 32.20 | 31.09 | 31.20 | 40,765 | -0.93(-2.89%) |
Mar 29, 2022 | 32.41 | 32.73 | 31.53 | 32.13 | 88,492 | +0.04(+0.12%) |
Mar 28, 2022 | 31.97 | 32.37 | 31.62 | 32.09 | 46,561 | +0.02(+0.06%) |
Mar 25, 2022 | 32.29 | 32.29 | 31.00 | 32.07 | 103,104 | +0.03(+0.09%) |
Mar 24, 2022 | 33.70 | 33.70 | 31.70 | 32.04 | 76,592 | -1.67(-4.95%) |
Mar 23, 2022 | 33.84 | 34.32 | 33.47 | 33.71 | 76,596 | -0.51(-1.49%) |
Mar 22, 2022 | 33.92 | 34.39 | 33.38 | 34.22 | 44,002 | +0.62(+1.85%) |
Mar 21, 2022 | 33.92 | 34.07 | 33.24 | 33.60 | 47,529 | -0.32(-0.94%) |
Mar 18, 2022 | 33.18 | 33.92 | 33.09 | 33.92 | 127,692 | +0.42(+1.25%) |
Mar 17, 2022 | 32.39 | 33.50 | 32.39 | 33.50 | 28,269 | +0.74(+2.26%) |
Mar 16, 2022 | 32.25 | 32.89 | 31.67 | 32.76 | 56,277 | +0.71(+2.22%) |
Mar 15, 2022 | 32.11 | 32.37 | 31.27 | 32.05 | 83,289 | +0.21(+0.66%) |
Mar 14, 2022 | 31.76 | 31.91 | 31.09 | 31.84 | 99,900 | +0.18(+0.57%) |
Mar 11, 2022 | 32.53 | 32.65 | 31.63 | 31.66 | 56,338 | -0.92(-2.82%) |
Mar 10, 2022 | 32.00 | 32.65 | 31.69 | 32.58 | 39,093 | +0.34(+1.05%) |
Mar 09, 2022 | 32.58 | 32.60 | 32.06 | 32.24 | 75,700 | +0.03(+0.09%) |
Mar 08, 2022 | 32.20 | 32.60 | 31.95 | 32.21 | 44,783 | -0.03(-0.09%) |
Mar 07, 2022 | 32.97 | 33.30 | 32.24 | 32.24 | 48,567 | -0.57(-1.74%) |
Mar 04, 2022 | 32.57 | 32.84 | 32.20 | 32.81 | 39,070 | -0.05(-0.15%) |
Mar 03, 2022 | 33.50 | 33.58 | 32.80 | 32.86 | 34,827 | -0.64(-1.91%) |
Mar 02, 2022 | 32.74 | 33.58 | 32.51 | 33.50 | 43,750 | +0.91(+2.79%) |