Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 29.28 | 29.39 | 29.09 | 29.23 | 370,908 | -0.81(-2.70%) |
May 27, 2022 | 29.82 | 30.09 | 29.79 | 30.04 | 220,438 | +0.83(+2.84%) |
May 26, 2022 | 28.63 | 29.33 | 28.63 | 29.21 | 265,573 | +1.09(+3.88%) |
May 25, 2022 | 27.66 | 28.31 | 27.66 | 28.12 | 335,470 | +0.25(+0.90%) |
May 24, 2022 | 27.88 | 27.95 | 27.36 | 27.87 | 355,910 | -0.50(-1.76%) |
May 23, 2022 | 28.05 | 28.57 | 27.94 | 28.37 | 486,064 | +0.10(+0.35%) |
May 20, 2022 | 28.70 | 28.75 | 27.81 | 28.27 | 217,159 | +0.09(+0.32%) |
May 19, 2022 | 27.97 | 28.45 | 27.97 | 28.18 | 584,025 | +0.36(+1.29%) |
May 18, 2022 | 28.46 | 28.49 | 27.80 | 27.82 | 220,940 | -0.91(-3.15%) |
May 17, 2022 | 28.29 | 28.79 | 28.10 | 28.73 | 989,654 | +1.10(+3.96%) |
May 16, 2022 | 27.52 | 27.83 | 27.28 | 27.63 | 313,929 | -0.07(-0.25%) |
May 13, 2022 | 27.04 | 27.72 | 27.01 | 27.70 | 392,033 | +0.68(+2.52%) |
May 12, 2022 | 26.89 | 27.27 | 26.60 | 27.02 | 338,591 | -0.50(-1.82%) |
May 11, 2022 | 28.01 | 28.46 | 27.52 | 27.52 | 308,644 | -0.24(-0.86%) |
May 10, 2022 | 27.91 | 28.12 | 27.43 | 27.76 | 348,225 | +0.16(+0.58%) |
May 09, 2022 | 27.96 | 28.06 | 27.30 | 27.60 | 394,266 | -0.65(-2.30%) |
May 06, 2022 | 28.66 | 28.97 | 28.17 | 28.25 | 3,231,498 | -0.57(-1.98%) |
May 05, 2022 | 29.08 | 29.13 | 28.36 | 28.82 | 1,678,987 | +0.14(+0.50%) |
May 04, 2022 | 27.49 | 28.78 | 26.96 | 28.68 | 341,020 | +0.51(+1.81%) |
May 03, 2022 | 27.84 | 28.28 | 27.64 | 28.17 | 276,019 | +0.81(+2.96%) |
May 02, 2022 | 27.40 | 27.69 | 26.92 | 27.36 | 351,184 | +0.09(+0.32%) |
Apr 29, 2022 | 27.71 | 28.00 | 27.16 | 27.27 | 195,017 | -0.12(-0.43%) |
Apr 28, 2022 | 27.30 | 27.46 | 26.63 | 27.39 | 383,666 | +0.57(+2.13%) |
Apr 27, 2022 | 26.88 | 27.08 | 26.43 | 26.82 | 229,591 | -0.11(-0.41%) |
Apr 26, 2022 | 27.97 | 27.99 | 26.86 | 26.93 | 282,658 | -1.06(-3.79%) |
Apr 25, 2022 | 27.98 | 28.05 | 27.49 | 27.99 | 229,336 | +0.09(+0.32%) |
Apr 22, 2022 | 28.44 | 28.55 | 27.90 | 27.90 | 432,938 | -1.09(-3.76%) |
Apr 21, 2022 | 29.66 | 29.82 | 28.85 | 28.99 | 764,666 | +0.44(+1.54%) |
Apr 20, 2022 | 28.63 | 28.81 | 28.44 | 28.55 | 152,697 | +0.25(+0.88%) |
Apr 19, 2022 | 27.75 | 28.30 | 27.75 | 28.30 | 298,265 | +0.35(+1.25%) |
Apr 18, 2022 | 28.00 | 29.00 | 27.78 | 27.95 | 255,570 | -0.06(-0.21%) |
Apr 14, 2022 | 28.06 | 28.69 | 27.99 | 28.01 | 230,210 | -0.22(-0.78%) |
Apr 13, 2022 | 27.88 | 28.25 | 27.88 | 28.23 | 324,571 | +0.10(+0.36%) |
Apr 12, 2022 | 28.24 | 28.42 | 28.00 | 28.13 | 330,050 | +0.07(+0.25%) |
Apr 11, 2022 | 28.30 | 28.60 | 28.06 | 28.06 | 254,808 | +0.26(+0.94%) |
Apr 08, 2022 | 27.89 | 28.20 | 27.76 | 27.80 | 251,684 | -0.22(-0.79%) |
Apr 07, 2022 | 28.28 | 28.37 | 27.44 | 28.02 | 246,050 | -0.18(-0.64%) |
Apr 06, 2022 | 28.34 | 28.39 | 28.01 | 28.20 | 312,386 | -0.53(-1.84%) |
Apr 05, 2022 | 29.22 | 29.45 | 28.26 | 28.73 | 447,313 | -1.51(-4.99%) |
Apr 04, 2022 | 30.19 | 30.41 | 29.64 | 30.24 | 342,808 | -0.57(-1.85%) |
Apr 01, 2022 | 30.52 | 30.95 | 30.44 | 30.81 | 602,999 | +0.59(+1.95%) |
Mar 31, 2022 | 30.72 | 30.83 | 30.21 | 30.22 | 654,378 | -0.82(-2.64%) |
Mar 30, 2022 | 31.05 | 31.17 | 30.77 | 31.04 | 484,069 | -0.42(-1.34%) |
Mar 29, 2022 | 31.40 | 31.59 | 31.13 | 31.46 | 204,439 | +1.62(+5.43%) |
Mar 28, 2022 | 29.57 | 29.94 | 29.35 | 29.84 | 231,245 | +0.14(+0.47%) |
Mar 25, 2022 | 29.89 | 30.02 | 29.38 | 29.70 | 181,780 | +0.01(+0.03%) |
Mar 24, 2022 | 29.37 | 29.74 | 29.15 | 29.69 | 388,643 | +0.43(+1.47%) |
Mar 23, 2022 | 29.26 | 29.75 | 29.16 | 29.26 | 178,193 | -0.54(-1.81%) |
Mar 22, 2022 | 29.51 | 29.90 | 29.51 | 29.80 | 275,714 | +0.91(+3.13%) |
Mar 21, 2022 | 29.00 | 29.19 | 28.67 | 28.89 | 314,690 | -0.50(-1.68%) |
Mar 18, 2022 | 28.78 | 29.40 | 28.77 | 29.39 | 671,725 | -0.35(-1.18%) |
Mar 17, 2022 | 29.18 | 29.91 | 29.18 | 29.74 | 223,910 | +0.10(+0.34%) |
Mar 16, 2022 | 28.89 | 30.08 | 28.73 | 29.64 | 1,282,161 | +1.22(+4.29%) |
Mar 15, 2022 | 28.42 | 28.45 | 27.92 | 28.42 | 364,555 | -0.07(-0.25%) |
Mar 14, 2022 | 28.83 | 29.05 | 28.20 | 28.49 | 295,583 | +0.67(+2.41%) |
Mar 11, 2022 | 28.60 | 28.72 | 27.82 | 27.82 | 537,748 | +0.21(+0.76%) |
Mar 10, 2022 | 27.04 | 27.91 | 27.00 | 27.61 | 1,038,360 | -1.02(-3.56%) |
Mar 09, 2022 | 28.24 | 29.07 | 28.07 | 28.63 | 753,709 | +2.37(+9.03%) |
Mar 08, 2022 | 25.83 | 27.43 | 25.27 | 26.26 | 1,047,591 | +1.22(+4.87%) |
Mar 07, 2022 | 26.66 | 26.76 | 24.64 | 25.04 | 552,091 | -1.78(-6.64%) |
Mar 04, 2022 | 27.10 | 27.17 | 26.37 | 26.82 | 673,644 | -2.01(-6.97%) |
Mar 03, 2022 | 30.09 | 30.09 | 28.64 | 28.83 | 371,267 | -1.49(-4.91%) |
Mar 02, 2022 | 29.79 | 30.72 | 29.69 | 30.32 | 284,530 | +1.45(+5.02%) |