Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 27.81 | 27.81 | 27.25 | 27.52 | 109,105 | -0.41(-1.47%) |
May 27, 2022 | 27.67 | 27.95 | 27.67 | 27.93 | 88,439 | +0.70(+2.57%) |
May 26, 2022 | 27.07 | 27.28 | 27.07 | 27.23 | 90,329 | +0.28(+1.04%) |
May 25, 2022 | 27.07 | 27.12 | 26.81 | 26.95 | 51,093 | -0.42(-1.53%) |
May 24, 2022 | 27.54 | 27.54 | 27.24 | 27.37 | 90,410 | +0.03(+0.11%) |
May 23, 2022 | 27.29 | 27.41 | 27.20 | 27.34 | 132,883 | +0.36(+1.33%) |
May 20, 2022 | 27.12 | 27.19 | 26.72 | 26.98 | 75,570 | +0.23(+0.86%) |
May 19, 2022 | 26.48 | 26.89 | 26.14 | 26.75 | 185,296 | +0.03(+0.11%) |
May 18, 2022 | 27.00 | 27.30 | 26.72 | 26.72 | 56,879 | -0.99(-3.57%) |
May 17, 2022 | 27.57 | 27.73 | 27.49 | 27.71 | 90,258 | +0.93(+3.47%) |
May 16, 2022 | 26.85 | 26.87 | 26.59 | 26.78 | 119,104 | +0.22(+0.83%) |
May 13, 2022 | 26.23 | 26.72 | 26.23 | 26.56 | 66,195 | +0.36(+1.37%) |
May 12, 2022 | 25.92 | 26.32 | 25.92 | 26.20 | 130,126 | -0.02(-0.08%) |
May 11, 2022 | 26.35 | 26.73 | 26.22 | 26.22 | 91,389 | -0.12(-0.46%) |
May 10, 2022 | 26.68 | 26.71 | 26.21 | 26.34 | 133,713 | +0.48(+1.86%) |
May 09, 2022 | 26.09 | 26.12 | 25.79 | 25.86 | 157,926 | -1.19(-4.40%) |
May 06, 2022 | 26.91 | 27.10 | 26.55 | 27.05 | 124,672 | -1.76(-6.11%) |
May 05, 2022 | 29.25 | 29.29 | 28.60 | 28.81 | 68,492 | -0.52(-1.77%) |
May 04, 2022 | 28.80 | 29.33 | 28.73 | 29.33 | 56,241 | +0.53(+1.84%) |
May 03, 2022 | 28.75 | 28.93 | 28.49 | 28.80 | 54,718 | -0.65(-2.21%) |
May 02, 2022 | 29.53 | 29.66 | 29.28 | 29.45 | 65,853 | -0.16(-0.54%) |
Apr 29, 2022 | 29.88 | 29.98 | 29.61 | 29.61 | 37,505 | -0.15(-0.50%) |
Apr 28, 2022 | 29.44 | 29.80 | 29.38 | 29.76 | 55,150 | +0.31(+1.05%) |
Apr 27, 2022 | 29.42 | 29.61 | 29.09 | 29.45 | 61,370 | +1.26(+4.47%) |
Apr 26, 2022 | 29.11 | 29.14 | 28.05 | 28.19 | 47,527 | -1.20(-4.08%) |
Apr 25, 2022 | 29.01 | 29.41 | 28.93 | 29.39 | 70,327 | +0.22(+0.75%) |
Apr 22, 2022 | 29.46 | 29.46 | 29.14 | 29.17 | 46,410 | -0.31(-1.05%) |
Apr 21, 2022 | 29.55 | 29.61 | 29.36 | 29.48 | 59,602 | +0.26(+0.89%) |
Apr 20, 2022 | 29.15 | 29.41 | 29.15 | 29.22 | 49,989 | +0.05(+0.17%) |
Apr 19, 2022 | 28.75 | 29.17 | 28.72 | 29.17 | 87,701 | -0.37(-1.25%) |
Apr 18, 2022 | 29.53 | 29.67 | 29.39 | 29.54 | 64,657 | -0.03(-0.10%) |
Apr 14, 2022 | 29.75 | 29.88 | 29.49 | 29.57 | 76,738 | +0.05(+0.15%) |
Apr 13, 2022 | 29.34 | 29.54 | 29.23 | 29.52 | 69,181 | -0.16(-0.52%) |
Apr 12, 2022 | 30.06 | 30.06 | 29.66 | 29.68 | 64,137 | -0.16(-0.54%) |
Apr 11, 2022 | 30.03 | 30.21 | 29.78 | 29.84 | 81,168 | -0.82(-2.69%) |
Apr 08, 2022 | 30.47 | 30.74 | 30.34 | 30.66 | 115,329 | -0.55(-1.78%) |
Apr 07, 2022 | 31.37 | 31.37 | 31.12 | 31.22 | 143,813 | +0.77(+2.51%) |
Apr 06, 2022 | 30.64 | 30.64 | 30.31 | 30.45 | 48,034 | -0.06(-0.18%) |
Apr 05, 2022 | 30.60 | 30.76 | 30.42 | 30.51 | 77,136 | +0.03(+0.10%) |
Apr 04, 2022 | 30.48 | 30.66 | 30.43 | 30.48 | 101,195 | +0.53(+1.77%) |
Apr 01, 2022 | 30.02 | 30.03 | 29.85 | 29.95 | 41,152 | +0.02(+0.07%) |
Mar 31, 2022 | 30.00 | 30.27 | 29.86 | 29.93 | 63,143 | -0.36(-1.19%) |
Mar 30, 2022 | 30.15 | 30.38 | 30.15 | 30.29 | 78,710 | -0.07(-0.24%) |
Mar 29, 2022 | 30.75 | 30.76 | 30.25 | 30.36 | 72,518 | +0.64(+2.16%) |
Mar 28, 2022 | 29.71 | 29.72 | 29.44 | 29.72 | 102,901 | +0.32(+1.09%) |
Mar 25, 2022 | 29.28 | 29.46 | 29.12 | 29.40 | 70,818 | +0.06(+0.22%) |
Mar 24, 2022 | 29.27 | 29.43 | 29.14 | 29.34 | 44,072 | +0.19(+0.66%) |
Mar 23, 2022 | 29.26 | 29.26 | 29.02 | 29.14 | 92,718 | -0.21(-0.71%) |
Mar 22, 2022 | 29.02 | 29.35 | 28.95 | 29.35 | 95,302 | +0.16(+0.55%) |
Mar 21, 2022 | 29.25 | 29.44 | 29.07 | 29.19 | 59,297 | -0.54(-1.82%) |
Mar 18, 2022 | 28.95 | 29.79 | 28.95 | 29.73 | 75,015 | +0.81(+2.80%) |
Mar 17, 2022 | 28.54 | 29.04 | 28.40 | 28.92 | 197,359 | +0.87(+3.10%) |
Mar 16, 2022 | 27.79 | 28.37 | 27.66 | 28.05 | 76,602 | +0.92(+3.39%) |
Mar 15, 2022 | 27.19 | 27.19 | 26.82 | 27.13 | 163,261 | +0.10(+0.37%) |
Mar 14, 2022 | 26.95 | 27.57 | 26.93 | 27.03 | 165,037 | +0.66(+2.50%) |
Mar 11, 2022 | 26.88 | 27.04 | 26.31 | 26.37 | 170,407 | -0.72(-2.66%) |
Mar 10, 2022 | 26.72 | 27.37 | 26.72 | 27.09 | 146,543 | -0.21(-0.77%) |
Mar 09, 2022 | 26.22 | 27.47 | 26.14 | 27.30 | 128,606 | +0.83(+3.14%) |
Mar 08, 2022 | 26.56 | 26.92 | 25.97 | 26.47 | 213,504 | -1.50(-5.36%) |
Mar 07, 2022 | 28.49 | 28.78 | 27.80 | 27.97 | 219,145 | -1.26(-4.29%) |
Mar 04, 2022 | 29.35 | 29.35 | 28.97 | 29.23 | 212,873 | -0.41(-1.40%) |
Mar 03, 2022 | 29.91 | 29.91 | 29.50 | 29.64 | 304,408 | -0.18(-0.61%) |
Mar 02, 2022 | 29.60 | 30.00 | 29.46 | 29.82 | 326,733 | -0.98(-3.17%) |