Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 28.71 | 28.87 | 28.42 | 28.72 | 1,900,466 | -0.23(-0.78%) |
May 27, 2022 | 28.54 | 29.00 | 28.48 | 28.95 | 476,345 | +0.59(+2.06%) |
May 26, 2022 | 27.90 | 28.55 | 27.86 | 28.36 | 452,250 | +0.54(+1.92%) |
May 25, 2022 | 27.54 | 28.02 | 27.50 | 27.82 | 256,923 | -0.14(-0.52%) |
May 24, 2022 | 27.78 | 28.10 | 27.59 | 27.97 | 628,837 | +0.41(+1.49%) |
May 23, 2022 | 27.04 | 28.03 | 26.89 | 27.56 | 413,241 | +0.83(+3.11%) |
May 20, 2022 | 26.78 | 27.18 | 26.46 | 26.73 | 263,731 | -0.08(-0.30%) |
May 19, 2022 | 26.00 | 26.83 | 26.00 | 26.81 | 252,930 | -1.15(-4.11%) |
May 18, 2022 | 28.05 | 28.56 | 27.90 | 27.96 | 142,027 | -0.61(-2.14%) |
May 17, 2022 | 28.21 | 28.57 | 28.07 | 28.57 | 207,804 | +0.89(+3.22%) |
May 16, 2022 | 27.27 | 27.80 | 27.03 | 27.68 | 351,008 | +0.12(+0.44%) |
May 13, 2022 | 27.11 | 27.59 | 27.08 | 27.56 | 260,108 | +0.84(+3.13%) |
May 12, 2022 | 26.72 | 27.09 | 26.38 | 26.72 | 354,077 | -0.36(-1.31%) |
May 11, 2022 | 27.24 | 27.73 | 26.90 | 27.08 | 395,597 | -0.13(-0.48%) |
May 10, 2022 | 27.41 | 27.44 | 26.77 | 27.21 | 377,498 | +0.79(+2.99%) |
May 09, 2022 | 26.52 | 26.90 | 26.30 | 26.42 | 415,446 | -0.44(-1.64%) |
May 06, 2022 | 26.89 | 27.05 | 26.62 | 26.86 | 427,505 | +0.12(+0.45%) |
May 05, 2022 | 27.35 | 27.42 | 26.48 | 26.74 | 1,054,827 | -0.97(-3.50%) |
May 04, 2022 | 27.08 | 27.71 | 26.77 | 27.71 | 216,054 | +0.54(+1.99%) |
May 03, 2022 | 26.88 | 27.23 | 26.68 | 27.17 | 440,435 | +1.40(+5.43%) |
May 02, 2022 | 25.48 | 25.84 | 25.35 | 25.77 | 322,151 | -0.12(-0.46%) |
Apr 29, 2022 | 26.13 | 26.31 | 25.69 | 25.89 | 270,568 | -0.24(-0.92%) |
Apr 28, 2022 | 26.05 | 26.24 | 25.55 | 26.13 | 468,222 | -0.08(-0.31%) |
Apr 27, 2022 | 26.26 | 26.52 | 26.03 | 26.21 | 314,157 | -0.60(-2.24%) |
Apr 26, 2022 | 27.28 | 27.35 | 26.77 | 26.81 | 711,924 | -1.09(-3.91%) |
Apr 25, 2022 | 27.74 | 28.27 | 27.18 | 27.90 | 350,829 | +0.16(+0.58%) |
Apr 22, 2022 | 28.25 | 28.27 | 27.70 | 27.74 | 269,376 | -0.35(-1.25%) |
Apr 21, 2022 | 28.71 | 28.81 | 27.94 | 28.09 | 154,880 | +0.23(+0.83%) |
Apr 20, 2022 | 28.35 | 28.36 | 27.66 | 27.86 | 604,500 | +0.66(+2.43%) |
Apr 19, 2022 | 26.88 | 27.20 | 26.82 | 27.20 | 557,642 | +0.31(+1.15%) |
Apr 18, 2022 | 26.70 | 26.99 | 26.57 | 26.89 | 271,994 | +0.04(+0.15%) |
Apr 14, 2022 | 26.90 | 26.94 | 26.64 | 26.85 | 302,695 | +0.02(+0.07%) |
Apr 13, 2022 | 26.30 | 26.83 | 26.30 | 26.83 | 327,020 | +0.53(+2.02%) |
Apr 12, 2022 | 26.62 | 26.69 | 26.07 | 26.30 | 317,997 | +0.01(+0.04%) |
Apr 11, 2022 | 26.75 | 26.89 | 26.21 | 26.29 | 393,317 | +0.21(+0.81%) |
Apr 08, 2022 | 25.82 | 26.17 | 25.79 | 26.08 | 1,022,356 | +0.49(+1.91%) |
Apr 07, 2022 | 25.74 | 25.80 | 25.15 | 25.59 | 363,048 | -0.27(-1.04%) |
Apr 06, 2022 | 25.80 | 25.98 | 25.44 | 25.86 | 407,763 | -0.87(-3.25%) |
Apr 05, 2022 | 26.84 | 27.05 | 26.55 | 26.73 | 362,028 | -1.67(-5.88%) |
Apr 04, 2022 | 28.10 | 28.40 | 27.95 | 28.40 | 1,353,961 | -0.18(-0.63%) |
Apr 01, 2022 | 28.62 | 28.63 | 28.32 | 28.58 | 576,178 | +0.07(+0.25%) |
Mar 31, 2022 | 29.00 | 29.04 | 28.46 | 28.51 | 948,377 | -1.04(-3.52%) |
Mar 30, 2022 | 29.68 | 29.72 | 29.33 | 29.55 | 367,583 | -0.55(-1.83%) |
Mar 29, 2022 | 30.23 | 30.34 | 29.84 | 30.10 | 520,896 | +2.02(+7.17%) |
Mar 28, 2022 | 28.28 | 28.30 | 27.86 | 28.09 | 1,338,433 | +0.41(+1.46%) |
Mar 25, 2022 | 27.49 | 27.90 | 27.20 | 27.68 | 2,855,843 | -0.77(-2.71%) |
Mar 24, 2022 | 28.23 | 28.56 | 27.87 | 28.45 | 663,141 | -0.06(-0.21%) |
Mar 23, 2022 | 28.69 | 28.89 | 28.48 | 28.51 | 261,932 | -1.02(-3.47%) |
Mar 22, 2022 | 29.61 | 29.81 | 29.40 | 29.54 | 352,415 | +0.59(+2.06%) |
Mar 21, 2022 | 29.21 | 29.34 | 28.80 | 28.94 | 314,604 | -0.63(-2.13%) |
Mar 18, 2022 | 28.82 | 29.63 | 28.74 | 29.57 | 245,032 | +0.19(+0.65%) |
Mar 17, 2022 | 29.03 | 29.64 | 28.86 | 29.38 | 348,376 | -0.59(-1.97%) |
Mar 16, 2022 | 29.41 | 30.69 | 29.29 | 29.97 | 690,783 | +1.85(+6.58%) |
Mar 15, 2022 | 28.38 | 28.53 | 27.74 | 28.12 | 2,865,575 | +0.64(+2.33%) |
Mar 14, 2022 | 27.69 | 28.23 | 27.36 | 27.48 | 2,796,609 | +1.12(+4.25%) |
Mar 11, 2022 | 27.19 | 27.34 | 26.36 | 26.36 | 3,100,365 | -0.84(-3.09%) |
Mar 10, 2022 | 27.35 | 27.69 | 26.90 | 27.20 | 507,198 | -1.08(-3.82%) |
Mar 09, 2022 | 28.16 | 28.89 | 27.95 | 28.28 | 778,800 | +2.15(+8.23%) |
Mar 08, 2022 | 26.36 | 27.14 | 25.26 | 26.13 | 858,142 | +1.73(+7.09%) |
Mar 07, 2022 | 25.15 | 25.18 | 24.00 | 24.40 | 503,487 | -1.60(-6.15%) |
Mar 04, 2022 | 26.72 | 26.73 | 25.75 | 26.00 | 414,770 | -2.21(-7.83%) |
Mar 03, 2022 | 28.85 | 28.98 | 27.13 | 28.21 | 1,477,706 | +0.29(+1.04%) |
Mar 02, 2022 | 27.95 | 28.24 | 27.54 | 27.92 | 760,026 | +0.88(+3.25%) |