Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 27.97 | 28.79 | 27.61 | 28.23 | 2,047,259 | +0.26(+0.93%) |
May 27, 2022 | 27.32 | 27.99 | 27.32 | 27.97 | 904,970 | +0.80(+2.94%) |
May 26, 2022 | 27.22 | 27.68 | 27.12 | 27.17 | 859,683 | +0.29(+1.08%) |
May 25, 2022 | 25.95 | 27.18 | 25.89 | 26.88 | 1,166,746 | +0.96(+3.70%) |
May 24, 2022 | 26.17 | 26.45 | 25.50 | 25.92 | 1,807,870 | -0.63(-2.37%) |
May 23, 2022 | 26.02 | 26.84 | 25.87 | 26.55 | 917,766 | +0.51(+1.96%) |
May 20, 2022 | 27.24 | 27.58 | 25.39 | 26.04 | 1,457,768 | -0.77(-2.87%) |
May 19, 2022 | 25.81 | 27.22 | 25.73 | 26.81 | 1,668,218 | +0.85(+3.27%) |
May 18, 2022 | 25.30 | 27.09 | 25.17 | 25.96 | 2,370,982 | +0.76(+3.02%) |
May 17, 2022 | 25.50 | 26.34 | 24.27 | 25.20 | 4,931,740 | -1.98(-7.28%) |
May 16, 2022 | 27.16 | 27.68 | 26.68 | 27.18 | 1,118,898 | -0.08(-0.29%) |
May 13, 2022 | 26.73 | 27.72 | 26.69 | 27.26 | 1,540,847 | +1.44(+5.58%) |
May 12, 2022 | 25.91 | 26.18 | 24.58 | 25.82 | 1,849,400 | -0.24(-0.92%) |
May 11, 2022 | 25.35 | 27.26 | 25.35 | 26.06 | 2,502,973 | +0.65(+2.56%) |
May 10, 2022 | 25.08 | 26.30 | 24.69 | 25.41 | 1,802,969 | +0.39(+1.56%) |
May 09, 2022 | 26.21 | 26.57 | 24.38 | 25.02 | 2,861,367 | -1.65(-6.19%) |
May 06, 2022 | 26.01 | 26.70 | 24.86 | 26.67 | 3,703,984 | +0.82(+3.17%) |
May 05, 2022 | 26.30 | 26.50 | 25.33 | 25.85 | 1,705,827 | -0.60(-2.27%) |
May 04, 2022 | 25.51 | 26.52 | 25.12 | 26.45 | 1,205,095 | +1.19(+4.71%) |
May 03, 2022 | 24.80 | 25.34 | 24.36 | 25.26 | 1,327,662 | +0.57(+2.31%) |
May 02, 2022 | 24.55 | 24.90 | 24.06 | 24.69 | 1,138,182 | -0.06(-0.24%) |
Apr 29, 2022 | 25.57 | 25.70 | 24.57 | 24.75 | 1,438,914 | -0.91(-3.55%) |
Apr 28, 2022 | 26.08 | 26.20 | 24.89 | 25.66 | 1,091,218 | -0.09(-0.35%) |
Apr 27, 2022 | 26.00 | 26.26 | 25.41 | 25.75 | 1,363,248 | -0.22(-0.85%) |
Apr 26, 2022 | 26.32 | 26.70 | 25.82 | 25.97 | 1,512,390 | -0.21(-0.80%) |
Apr 25, 2022 | 26.35 | 26.55 | 25.81 | 26.18 | 3,036,982 | -0.57(-2.13%) |
Apr 22, 2022 | 27.66 | 27.93 | 26.74 | 26.75 | 1,693,381 | -1.03(-3.71%) |
Apr 21, 2022 | 29.69 | 29.86 | 27.72 | 27.78 | 1,776,483 | -1.59(-5.41%) |
Apr 20, 2022 | 30.06 | 30.52 | 29.35 | 29.37 | 1,039,480 | -0.56(-1.87%) |
Apr 19, 2022 | 30.34 | 30.72 | 29.81 | 29.93 | 1,199,595 | -0.51(-1.68%) |
Apr 18, 2022 | 30.15 | 31.32 | 30.02 | 30.44 | 1,700,385 | +0.44(+1.47%) |
Apr 14, 2022 | 29.52 | 30.16 | 29.31 | 30.00 | 1,567,988 | +0.67(+2.28%) |
Apr 13, 2022 | 29.36 | 29.65 | 28.90 | 29.33 | 697,650 | +0.33(+1.14%) |
Apr 12, 2022 | 29.10 | 29.70 | 28.76 | 29.00 | 1,000,327 | +0.38(+1.33%) |
Apr 11, 2022 | 28.80 | 29.07 | 28.29 | 28.62 | 1,194,022 | -0.39(-1.34%) |
Apr 08, 2022 | 28.98 | 29.83 | 28.83 | 29.01 | 1,381,350 | +0.26(+0.90%) |
Apr 07, 2022 | 28.90 | 29.19 | 28.03 | 28.75 | 1,135,946 | -0.42(-1.44%) |
Apr 06, 2022 | 28.59 | 29.36 | 28.26 | 29.17 | 1,388,005 | +0.43(+1.50%) |
Apr 05, 2022 | 29.19 | 29.96 | 28.57 | 28.74 | 2,356,677 | -0.56(-1.91%) |
Apr 04, 2022 | 29.48 | 29.89 | 29.21 | 29.30 | 1,170,602 | -0.06(-0.20%) |
Apr 01, 2022 | 28.75 | 29.58 | 28.42 | 29.36 | 1,696,248 | +0.67(+2.34%) |
Mar 31, 2022 | 29.05 | 29.49 | 28.60 | 28.69 | 1,920,758 | -0.56(-1.91%) |
Mar 30, 2022 | 29.00 | 29.89 | 29.00 | 29.25 | 1,517,013 | +0.44(+1.53%) |
Mar 29, 2022 | 29.68 | 29.85 | 28.53 | 28.81 | 2,178,348 | -0.87(-2.93%) |
Mar 28, 2022 | 30.01 | 30.01 | 29.10 | 29.68 | 1,496,698 | -0.66(-2.18%) |
Mar 25, 2022 | 30.32 | 30.76 | 29.85 | 30.34 | 1,840,083 | +0.15(+0.50%) |
Mar 24, 2022 | 29.83 | 30.20 | 29.48 | 30.19 | 1,374,895 | +0.45(+1.51%) |
Mar 23, 2022 | 29.09 | 29.90 | 29.03 | 29.74 | 1,319,954 | +0.61(+2.09%) |
Mar 22, 2022 | 29.40 | 29.65 | 28.63 | 29.13 | 1,672,987 | -0.05(-0.17%) |
Mar 21, 2022 | 28.34 | 29.43 | 28.28 | 29.18 | 2,016,955 | +1.05(+3.73%) |
Mar 18, 2022 | 28.66 | 28.66 | 27.81 | 28.13 | 2,478,117 | -0.76(-2.63%) |
Mar 17, 2022 | 27.90 | 28.91 | 27.85 | 28.89 | 1,168,980 | +1.04(+3.73%) |
Mar 16, 2022 | 28.30 | 28.43 | 26.90 | 27.85 | 2,276,181 | -0.15(-0.54%) |
Mar 15, 2022 | 27.80 | 28.32 | 26.92 | 28.00 | 1,903,229 | -0.31(-1.10%) |
Mar 14, 2022 | 28.45 | 28.60 | 27.71 | 28.31 | 1,975,857 | -0.21(-0.74%) |
Mar 11, 2022 | 28.90 | 29.22 | 28.19 | 28.52 | 2,392,582 | -0.56(-1.93%) |
Mar 10, 2022 | 27.56 | 29.11 | 27.31 | 29.08 | 3,132,845 | +1.28(+4.60%) |
Mar 09, 2022 | 27.58 | 28.18 | 26.74 | 27.80 | 4,168,900 | +0.17(+0.62%) |
Mar 08, 2022 | 26.60 | 28.41 | 26.39 | 27.63 | 6,005,278 | +1.19(+4.50%) |
Mar 07, 2022 | 23.63 | 26.58 | 23.60 | 26.44 | 5,774,208 | +2.99(+12.75%) |
Mar 04, 2022 | 22.58 | 23.60 | 22.37 | 23.45 | 2,185,387 | +0.48(+2.09%) |
Mar 03, 2022 | 23.40 | 23.75 | 22.55 | 22.97 | 1,502,827 | -0.35(-1.50%) |
Mar 02, 2022 | 21.74 | 23.50 | 21.71 | 23.32 | 4,326,572 | +1.95(+9.12%) |