Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 28.06 | 29.14 | 28.06 | 28.71 | 36,338 | +2.12(+7.98%) |
May 27, 2022 | 26.39 | 26.64 | 26.34 | 26.59 | 6,788 | +0.24(+0.92%) |
May 26, 2022 | 26.09 | 26.34 | 26.04 | 26.34 | 4,580 | +0.55(+2.11%) |
May 25, 2022 | 25.54 | 25.93 | 25.54 | 25.80 | 4,708 | +0.29(+1.15%) |
May 24, 2022 | 25.46 | 25.52 | 25.06 | 25.51 | 57,353 | +0.22(+0.86%) |
May 23, 2022 | 25.03 | 25.51 | 25.03 | 25.29 | 3,724 | +0.39(+1.58%) |
May 20, 2022 | 23.93 | 24.90 | 23.93 | 24.89 | 10,310 | +0.92(+3.85%) |
May 19, 2022 | 24.71 | 24.71 | 23.96 | 23.97 | 11,220 | -0.66(-2.69%) |
May 18, 2022 | 25.58 | 25.58 | 24.47 | 24.63 | 10,605 | -0.79(-3.10%) |
May 17, 2022 | 25.97 | 25.98 | 25.39 | 25.42 | 12,268 | -0.23(-0.92%) |
May 16, 2022 | 24.99 | 25.66 | 24.99 | 25.66 | 2,841 | +0.64(+2.55%) |
May 13, 2022 | 25.20 | 25.27 | 25.02 | 25.02 | 1,885 | +0.10(+0.40%) |
May 12, 2022 | 24.99 | 25.07 | 24.92 | 24.92 | 2,379 | -0.09(-0.37%) |
May 11, 2022 | 25.26 | 25.44 | 25.01 | 25.01 | 12,703 | -0.03(-0.11%) |
May 10, 2022 | 25.46 | 25.46 | 24.74 | 25.04 | 4,696 | +0.00(+0.01%) |
May 09, 2022 | 25.74 | 25.85 | 24.91 | 25.03 | 6,629 | -1.07(-4.09%) |
May 06, 2022 | 26.37 | 26.45 | 26.10 | 26.10 | 2,445 | -0.27(-1.02%) |
May 05, 2022 | 26.84 | 26.89 | 26.16 | 26.37 | 5,123 | -0.52(-1.93%) |
May 04, 2022 | 26.83 | 27.19 | 26.78 | 26.89 | 21,855 | +0.16(+0.60%) |
May 03, 2022 | 26.76 | 27.05 | 26.73 | 26.73 | 9,758 | +0.13(+0.47%) |
May 02, 2022 | 26.76 | 26.77 | 26.40 | 26.60 | 207,483 | -0.49(-1.80%) |
Apr 29, 2022 | 27.43 | 27.43 | 27.09 | 27.09 | 1,164 | -0.12(-0.43%) |
Apr 28, 2022 | 27.14 | 27.21 | 26.99 | 27.21 | 8,065 | -0.21(-0.76%) |
Apr 27, 2022 | 27.40 | 27.51 | 27.39 | 27.42 | 1,737 | +0.10(+0.37%) |
Apr 26, 2022 | 27.57 | 27.60 | 27.32 | 27.32 | 9,060 | -0.51(-1.84%) |
Apr 25, 2022 | 28.15 | 28.19 | 27.28 | 27.83 | 63,313 | -0.59(-2.07%) |
Apr 22, 2022 | 28.96 | 29.02 | 28.36 | 28.42 | 11,899 | -0.60(-2.08%) |
Apr 21, 2022 | 29.61 | 29.69 | 29.01 | 29.02 | 6,038 | -0.11(-0.37%) |
Apr 20, 2022 | 28.84 | 29.13 | 28.84 | 29.13 | 7,516 | +0.18(+0.64%) |
Apr 19, 2022 | 28.88 | 29.02 | 28.82 | 28.94 | 27,639 | -0.14(-0.49%) |
Apr 18, 2022 | 29.17 | 29.36 | 29.09 | 29.09 | 2,936 | +0.01(+0.03%) |
Apr 14, 2022 | 29.22 | 29.22 | 29.00 | 29.08 | 10,141 | -0.10(-0.35%) |
Apr 13, 2022 | 29.04 | 29.19 | 29.04 | 29.18 | 10,091 | +0.32(+1.10%) |
Apr 12, 2022 | 29.01 | 29.01 | 28.86 | 28.86 | 1,101 | -0.05(-0.17%) |
Apr 11, 2022 | 28.85 | 28.92 | 28.84 | 28.91 | 4,620 | -0.15(-0.52%) |
Apr 08, 2022 | 29.00 | 29.10 | 28.84 | 29.06 | 4,419 | +0.19(+0.67%) |
Apr 07, 2022 | 29.10 | 29.10 | 28.71 | 28.87 | 17,624 | -0.29(-0.98%) |
Apr 06, 2022 | 29.16 | 29.46 | 29.05 | 29.15 | 13,169 | -0.15(-0.52%) |
Apr 05, 2022 | 29.34 | 29.41 | 29.20 | 29.31 | 3,402 | -0.13(-0.45%) |
Apr 04, 2022 | 29.56 | 29.61 | 29.31 | 29.44 | 23,751 | +0.26(+0.89%) |
Apr 01, 2022 | 28.90 | 29.20 | 28.90 | 29.18 | 9,377 | +0.44(+1.54%) |
Mar 31, 2022 | 28.77 | 28.96 | 28.61 | 28.74 | 31,217 | -0.11(-0.37%) |
Mar 30, 2022 | 29.07 | 29.22 | 28.66 | 28.84 | 2,531 | -0.29(-0.98%) |
Mar 29, 2022 | 29.17 | 29.17 | 28.86 | 29.13 | 4,279 | +0.08(+0.29%) |
Mar 28, 2022 | 28.73 | 29.10 | 28.54 | 29.05 | 12,987 | +0.17(+0.60%) |
Mar 25, 2022 | 28.37 | 28.88 | 28.37 | 28.87 | 11,770 | +0.31(+1.07%) |
Mar 24, 2022 | 28.73 | 28.79 | 28.42 | 28.57 | 8,094 | +0.01(+0.04%) |
Mar 23, 2022 | 28.53 | 28.60 | 28.51 | 28.56 | 7,686 | +0.32(+1.15%) |
Mar 22, 2022 | 28.04 | 28.26 | 27.90 | 28.23 | 27,333 | +0.36(+1.29%) |
Mar 21, 2022 | 27.37 | 27.95 | 27.37 | 27.87 | 44,174 | +0.35(+1.28%) |
Mar 18, 2022 | 27.30 | 27.60 | 27.30 | 27.52 | 17,012 | +0.02(+0.08%) |
Mar 17, 2022 | 27.07 | 27.51 | 27.07 | 27.50 | 24,766 | +0.39(+1.44%) |
Mar 16, 2022 | 27.33 | 27.33 | 27.02 | 27.11 | 5,310 | +0.14(+0.53%) |
Mar 15, 2022 | 26.90 | 26.98 | 26.51 | 26.96 | 15,585 | -0.24(-0.89%) |
Mar 14, 2022 | 27.58 | 27.58 | 26.97 | 27.21 | 44,449 | -0.15(-0.56%) |
Mar 11, 2022 | 27.32 | 27.44 | 27.24 | 27.36 | 5,460 | -0.29(-1.06%) |
Mar 10, 2022 | 27.94 | 28.93 | 27.43 | 27.65 | 16,081 | -0.31(-1.11%) |
Mar 09, 2022 | 27.63 | 28.10 | 27.61 | 27.96 | 13,267 | +0.67(+2.46%) |
Mar 08, 2022 | 27.31 | 27.48 | 27.22 | 27.29 | 16,006 | +0.09(+0.34%) |
Mar 07, 2022 | 27.20 | 27.34 | 26.91 | 27.20 | 22,150 | -0.14(-0.52%) |
Mar 04, 2022 | 26.81 | 27.48 | 26.81 | 27.34 | 21,988 | -0.18(-0.67%) |
Mar 03, 2022 | 27.05 | 27.70 | 27.05 | 27.53 | 4,420 | +0.44(+1.64%) |
Mar 02, 2022 | 26.78 | 27.09 | 26.78 | 27.08 | 12,573 | +0.42(+1.57%) |