Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 28.54 | 28.60 | 27.94 | 28.44 | 857,375 | -0.32(-1.11%) |
May 27, 2022 | 28.02 | 28.85 | 27.93 | 28.76 | 980,355 | +1.00(+3.60%) |
May 26, 2022 | 26.76 | 27.88 | 26.63 | 27.76 | 1,206,470 | +0.95(+3.54%) |
May 25, 2022 | 25.76 | 26.85 | 25.66 | 26.81 | 1,058,980 | +0.90(+3.47%) |
May 24, 2022 | 25.87 | 25.91 | 25.47 | 25.91 | 732,735 | -0.24(-0.92%) |
May 23, 2022 | 26.56 | 26.80 | 26.00 | 26.15 | 1,084,950 | -0.21(-0.81%) |
May 20, 2022 | 26.43 | 26.43 | 25.79 | 26.36 | 769,940 | +0.29(+1.10%) |
May 19, 2022 | 25.68 | 26.53 | 25.65 | 26.08 | 1,005,225 | +0.32(+1.24%) |
May 18, 2022 | 26.22 | 26.57 | 25.23 | 25.76 | 1,314,315 | -0.92(-3.45%) |
May 17, 2022 | 26.96 | 27.00 | 26.61 | 26.68 | 858,790 | +0.08(+0.32%) |
May 16, 2022 | 26.90 | 27.13 | 26.43 | 26.59 | 892,525 | -0.45(-1.66%) |
May 13, 2022 | 26.64 | 27.42 | 26.55 | 27.04 | 891,350 | +0.72(+2.74%) |
May 12, 2022 | 25.95 | 26.37 | 25.44 | 26.32 | 1,016,335 | +0.26(+1.01%) |
May 11, 2022 | 26.06 | 26.61 | 25.87 | 26.05 | 1,027,085 | +0.02(+0.06%) |
May 10, 2022 | 26.69 | 26.69 | 25.79 | 26.04 | 1,124,730 | -0.29(-1.12%) |
May 09, 2022 | 27.11 | 27.49 | 26.21 | 26.33 | 1,231,890 | -1.14(-4.15%) |
May 06, 2022 | 27.53 | 27.76 | 27.14 | 27.47 | 1,108,700 | -0.21(-0.74%) |
May 05, 2022 | 28.30 | 28.93 | 27.16 | 27.68 | 2,234,585 | -0.99(-3.46%) |
May 04, 2022 | 27.42 | 28.79 | 27.00 | 28.67 | 1,594,520 | +1.25(+4.55%) |
May 03, 2022 | 27.13 | 27.55 | 26.90 | 27.42 | 897,810 | +0.33(+1.22%) |
May 02, 2022 | 27.26 | 27.27 | 26.66 | 27.09 | 1,665,280 | -0.14(-0.51%) |
Apr 29, 2022 | 28.32 | 28.44 | 27.00 | 27.23 | 2,052,490 | -1.44(-5.03%) |
Apr 28, 2022 | 29.45 | 29.45 | 28.23 | 28.67 | 935,040 | +0.06(+0.20%) |
Apr 27, 2022 | 28.17 | 28.89 | 28.02 | 28.61 | 1,291,060 | +0.52(+1.86%) |
Apr 26, 2022 | 28.79 | 29.00 | 28.07 | 28.09 | 1,075,005 | -0.91(-3.13%) |
Apr 25, 2022 | 28.83 | 29.23 | 28.54 | 29.00 | 1,459,275 | +0.00(+0.01%) |
Apr 22, 2022 | 29.93 | 30.03 | 28.86 | 29.00 | 1,032,700 | -1.05(-3.49%) |
Apr 21, 2022 | 30.65 | 31.00 | 29.88 | 30.05 | 856,245 | -0.36(-1.17%) |
Apr 20, 2022 | 29.71 | 30.63 | 29.71 | 30.40 | 1,321,220 | +0.94(+3.18%) |
Apr 19, 2022 | 28.89 | 29.64 | 28.89 | 29.46 | 958,740 | +0.69(+2.39%) |
Apr 18, 2022 | 29.03 | 29.40 | 28.50 | 28.78 | 1,499,595 | -0.37(-1.26%) |
Apr 14, 2022 | 29.12 | 29.40 | 28.93 | 29.14 | 1,475,510 | +0.12(+0.40%) |
Apr 13, 2022 | 28.79 | 29.13 | 28.53 | 29.03 | 836,670 | +0.31(+1.07%) |
Apr 12, 2022 | 29.00 | 29.28 | 28.69 | 28.72 | 1,049,420 | +0.04(+0.14%) |
Apr 11, 2022 | 29.00 | 29.00 | 28.59 | 28.68 | 1,067,390 | -0.29(-1.01%) |
Apr 08, 2022 | 29.08 | 29.29 | 28.95 | 28.97 | 935,145 | -0.15(-0.52%) |
Apr 07, 2022 | 29.24 | 29.51 | 28.87 | 29.13 | 1,552,155 | -0.26(-0.88%) |
Apr 06, 2022 | 29.37 | 29.69 | 29.06 | 29.39 | 2,135,375 | -0.45(-1.51%) |
Apr 05, 2022 | 29.06 | 29.94 | 29.03 | 29.84 | 2,255,495 | +0.89(+3.09%) |
Apr 04, 2022 | 29.03 | 29.13 | 28.65 | 28.94 | 1,479,895 | -0.08(-0.29%) |
Apr 01, 2022 | 28.63 | 29.07 | 28.43 | 29.03 | 1,217,045 | +0.37(+1.31%) |
Mar 31, 2022 | 28.79 | 29.36 | 28.57 | 28.65 | 1,530,845 | -0.20(-0.68%) |
Mar 30, 2022 | 28.31 | 28.87 | 28.20 | 28.85 | 1,640,820 | +0.58(+2.05%) |
Mar 29, 2022 | 27.48 | 28.43 | 27.48 | 28.27 | 1,805,165 | +1.01(+3.70%) |
Mar 28, 2022 | 27.25 | 27.48 | 27.09 | 27.26 | 1,260,000 | -0.09(-0.32%) |
Mar 25, 2022 | 27.50 | 27.67 | 27.02 | 27.35 | 1,504,885 | -0.13(-0.49%) |
Mar 24, 2022 | 27.79 | 27.79 | 27.04 | 27.48 | 955,445 | -0.07(-0.27%) |
Mar 23, 2022 | 27.76 | 27.89 | 27.50 | 27.56 | 610,735 | -0.36(-1.29%) |
Mar 22, 2022 | 27.67 | 28.33 | 27.57 | 27.92 | 778,745 | +0.21(+0.77%) |
Mar 21, 2022 | 27.69 | 28.22 | 27.43 | 27.70 | 794,440 | +0.19(+0.69%) |
Mar 18, 2022 | 27.06 | 27.97 | 26.95 | 27.51 | 2,311,665 | +0.23(+0.86%) |
Mar 17, 2022 | 27.82 | 28.21 | 26.92 | 27.28 | 1,158,850 | -0.73(-2.62%) |
Mar 16, 2022 | 26.78 | 28.06 | 26.52 | 28.01 | 1,595,950 | +1.70(+6.48%) |
Mar 15, 2022 | 25.46 | 26.39 | 25.10 | 26.31 | 1,307,555 | +1.06(+4.21%) |
Mar 14, 2022 | 25.01 | 25.56 | 24.90 | 25.25 | 785,690 | +0.22(+0.87%) |
Mar 11, 2022 | 25.27 | 25.41 | 24.92 | 25.03 | 872,600 | -0.10(-0.39%) |
Mar 10, 2022 | 24.55 | 25.21 | 24.40 | 25.13 | 762,305 | +0.20(+0.79%) |
Mar 09, 2022 | 24.25 | 24.93 | 24.04 | 24.93 | 1,213,060 | +1.06(+4.43%) |
Mar 08, 2022 | 24.32 | 24.39 | 23.37 | 23.87 | 1,182,450 | -0.46(-1.89%) |
Mar 07, 2022 | 24.59 | 24.59 | 24.19 | 24.33 | 924,060 | -0.32(-1.31%) |
Mar 04, 2022 | 24.32 | 24.68 | 23.58 | 24.65 | 454,620 | +0.10(+0.40%) |
Mar 03, 2022 | 24.80 | 24.81 | 24.34 | 24.55 | 613,090 | -0.15(-0.60%) |
Mar 02, 2022 | 24.74 | 25.00 | 24.37 | 24.70 | 1,194,315 | +0.09(+0.38%) |