Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 27.58 | 27.78 | 27.47 | 27.55 | 187,744 | +0.07(+0.27%) |
May 27, 2022 | 27.28 | 27.48 | 27.22 | 27.47 | 119,111 | +0.33(+1.22%) |
May 26, 2022 | 26.86 | 27.28 | 26.86 | 27.14 | 57,888 | +0.21(+0.79%) |
May 25, 2022 | 26.74 | 27.03 | 26.74 | 26.93 | 76,700 | +0.17(+0.65%) |
May 24, 2022 | 27.00 | 27.03 | 26.60 | 26.76 | 82,776 | -0.26(-0.95%) |
May 23, 2022 | 26.81 | 27.06 | 26.69 | 27.01 | 70,196 | +0.17(+0.65%) |
May 20, 2022 | 26.80 | 27.21 | 26.66 | 26.84 | 48,550 | +0.00(+0.00%) |
May 19, 2022 | 26.63 | 26.92 | 26.63 | 26.84 | 85,616 | +0.41(+1.53%) |
May 18, 2022 | 27.13 | 27.15 | 26.36 | 26.43 | 55,240 | -0.64(-2.35%) |
May 17, 2022 | 26.94 | 27.12 | 26.93 | 27.07 | 60,084 | +0.45(+1.71%) |
May 16, 2022 | 26.70 | 26.88 | 26.53 | 26.61 | 67,722 | -0.17(-0.63%) |
May 13, 2022 | 26.81 | 26.95 | 26.70 | 26.78 | 86,169 | -0.09(-0.34%) |
May 12, 2022 | 26.97 | 27.18 | 26.76 | 26.87 | 368,105 | -0.59(-2.14%) |
May 11, 2022 | 27.68 | 27.68 | 27.46 | 27.46 | 112,119 | -0.21(-0.76%) |
May 10, 2022 | 28.01 | 28.01 | 27.38 | 27.68 | 181,983 | -0.16(-0.56%) |
May 09, 2022 | 28.16 | 28.16 | 27.74 | 27.83 | 82,606 | -0.58(-2.04%) |
May 06, 2022 | 28.63 | 28.72 | 28.30 | 28.41 | 74,961 | -0.30(-1.06%) |
May 05, 2022 | 29.06 | 29.07 | 28.65 | 28.72 | 41,838 | -0.32(-1.11%) |
May 04, 2022 | 28.92 | 29.08 | 28.78 | 29.04 | 98,136 | +0.06(+0.19%) |
May 03, 2022 | 29.02 | 29.15 | 28.97 | 28.98 | 98,042 | -0.01(-0.03%) |
May 02, 2022 | 29.07 | 29.09 | 28.80 | 28.99 | 58,917 | -0.02(-0.06%) |
Apr 29, 2022 | 29.08 | 29.27 | 28.95 | 29.01 | 124,705 | +0.02(+0.06%) |
Apr 28, 2022 | 28.99 | 28.99 | 28.81 | 28.99 | 35,881 | +0.11(+0.38%) |
Apr 27, 2022 | 28.99 | 28.99 | 28.72 | 28.88 | 72,947 | +0.24(+0.84%) |
Apr 26, 2022 | 28.80 | 28.80 | 28.55 | 28.64 | 95,624 | -0.16(-0.54%) |
Apr 25, 2022 | 28.88 | 28.92 | 28.70 | 28.80 | 170,502 | -0.54(-1.85%) |
Apr 22, 2022 | 29.99 | 29.99 | 29.34 | 29.34 | 41,890 | -0.26(-0.87%) |
Apr 21, 2022 | 29.88 | 29.88 | 29.58 | 29.60 | 65,896 | -0.21(-0.71%) |
Apr 20, 2022 | 30.03 | 30.10 | 29.81 | 29.81 | 31,629 | -0.35(-1.16%) |
Apr 19, 2022 | 30.16 | 30.21 | 30.00 | 30.16 | 55,170 | -0.01(-0.03%) |
Apr 18, 2022 | 30.46 | 30.60 | 30.06 | 30.17 | 172,098 | -0.47(-1.53%) |
Apr 14, 2022 | 30.52 | 30.71 | 30.51 | 30.64 | 169,751 | +0.02(+0.06%) |
Apr 13, 2022 | 30.24 | 30.62 | 30.24 | 30.62 | 93,191 | +0.45(+1.49%) |
Apr 12, 2022 | 30.35 | 30.39 | 30.07 | 30.17 | 259,528 | -0.09(-0.30%) |
Apr 11, 2022 | 30.31 | 30.37 | 30.19 | 30.26 | 88,068 | -0.08(-0.27%) |
Apr 08, 2022 | 30.41 | 30.50 | 30.31 | 30.34 | 87,022 | -0.12(-0.39%) |
Apr 07, 2022 | 30.58 | 30.67 | 30.28 | 30.46 | 91,788 | -0.06(-0.21%) |
Apr 06, 2022 | 30.65 | 30.75 | 30.32 | 30.53 | 77,605 | -0.21(-0.69%) |
Apr 05, 2022 | 30.95 | 30.95 | 30.67 | 30.74 | 81,262 | -0.15(-0.48%) |
Apr 04, 2022 | 30.63 | 30.92 | 30.63 | 30.89 | 126,996 | +0.61(+2.01%) |
Apr 01, 2022 | 30.24 | 30.45 | 30.07 | 30.28 | 224,768 | +0.36(+1.20%) |
Mar 31, 2022 | 30.34 | 30.35 | 29.86 | 29.92 | 211,496 | -0.29(-0.94%) |
Mar 30, 2022 | 30.35 | 30.53 | 30.13 | 30.21 | 57,911 | -0.32(-1.06%) |
Mar 29, 2022 | 30.47 | 30.57 | 30.38 | 30.53 | 51,128 | +0.35(+1.16%) |
Mar 28, 2022 | 30.23 | 30.34 | 29.92 | 30.18 | 86,908 | -0.05(-0.15%) |
Mar 25, 2022 | 30.34 | 30.47 | 30.03 | 30.23 | 254,254 | +0.05(+0.15%) |
Mar 24, 2022 | 30.14 | 30.42 | 30.09 | 30.18 | 135,751 | -0.05(-0.15%) |
Mar 23, 2022 | 30.35 | 30.44 | 30.10 | 30.23 | 101,656 | +0.04(+0.12%) |
Mar 22, 2022 | 30.40 | 30.69 | 30.13 | 30.19 | 509,970 | -0.14(-0.46%) |
Mar 21, 2022 | 30.36 | 30.54 | 30.27 | 30.33 | 108,246 | +0.17(+0.55%) |
Mar 18, 2022 | 29.81 | 30.17 | 29.81 | 30.16 | 39,620 | +0.24(+0.80%) |
Mar 17, 2022 | 29.91 | 30.12 | 29.81 | 29.92 | 147,352 | -0.06(-0.18%) |
Mar 16, 2022 | 29.86 | 30.04 | 29.78 | 29.98 | 59,510 | +0.34(+1.15%) |
Mar 15, 2022 | 29.38 | 29.74 | 29.38 | 29.64 | 70,976 | +0.17(+0.59%) |
Mar 14, 2022 | 29.69 | 30.01 | 29.08 | 29.46 | 298,126 | -0.34(-1.14%) |
Mar 11, 2022 | 30.01 | 30.22 | 29.80 | 29.80 | 53,867 | -0.15(-0.49%) |
Mar 10, 2022 | 30.00 | 30.07 | 29.78 | 29.95 | 48,721 | -0.23(-0.76%) |
Mar 09, 2022 | 30.09 | 30.19 | 29.89 | 30.18 | 82,737 | +0.60(+2.02%) |
Mar 08, 2022 | 29.43 | 29.86 | 29.30 | 29.58 | 324,284 | +0.27(+0.91%) |
Mar 07, 2022 | 30.11 | 30.23 | 29.27 | 29.31 | 692,180 | -1.10(-3.60%) |
Mar 04, 2022 | 30.41 | 30.49 | 30.11 | 30.41 | 80,440 | -0.34(-1.11%) |
Mar 03, 2022 | 30.73 | 30.88 | 30.63 | 30.75 | 60,697 | +0.01(+0.03%) |
Mar 02, 2022 | 30.74 | 30.92 | 30.70 | 30.74 | 131,774 | -0.13(-0.42%) |