Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 27.95 | 28.96 | 27.75 | 28.55 | 1,575,418 | +0.54(+1.94%) |
May 27, 2022 | 27.63 | 28.15 | 27.63 | 28.01 | 488,840 | +0.54(+1.98%) |
May 26, 2022 | 27.08 | 27.82 | 27.06 | 27.46 | 604,112 | +0.67(+2.51%) |
May 25, 2022 | 26.34 | 27.24 | 26.18 | 26.79 | 822,611 | +0.24(+0.91%) |
May 24, 2022 | 27.19 | 27.23 | 26.45 | 26.55 | 1,712,417 | -0.92(-3.36%) |
May 23, 2022 | 27.51 | 27.89 | 27.30 | 27.47 | 856,586 | +0.05(+0.20%) |
May 20, 2022 | 27.88 | 27.97 | 27.26 | 27.42 | 1,828,934 | +0.01(+0.03%) |
May 19, 2022 | 26.83 | 27.73 | 26.66 | 27.41 | 1,525,487 | +0.40(+1.49%) |
May 18, 2022 | 27.57 | 27.69 | 26.77 | 27.01 | 868,071 | -1.26(-4.46%) |
May 17, 2022 | 28.63 | 29.11 | 28.09 | 28.27 | 1,021,119 | +0.32(+1.15%) |
May 16, 2022 | 27.51 | 28.27 | 27.41 | 27.95 | 1,505,445 | +0.21(+0.74%) |
May 13, 2022 | 26.96 | 28.33 | 26.96 | 27.74 | 950,967 | +1.18(+4.45%) |
May 12, 2022 | 26.11 | 27.01 | 26.11 | 26.56 | 1,332,908 | +0.23(+0.88%) |
May 11, 2022 | 27.13 | 27.69 | 26.28 | 26.33 | 786,570 | -0.66(-2.45%) |
May 10, 2022 | 27.12 | 27.67 | 26.90 | 26.99 | 844,766 | +0.24(+0.90%) |
May 09, 2022 | 27.22 | 27.89 | 26.60 | 26.75 | 1,343,059 | -0.93(-3.36%) |
May 06, 2022 | 27.94 | 28.05 | 27.01 | 27.68 | 957,778 | -0.54(-1.90%) |
May 05, 2022 | 31.74 | 31.77 | 28.04 | 28.22 | 1,999,629 | -3.71(-11.61%) |
May 04, 2022 | 31.46 | 32.04 | 30.72 | 31.92 | 922,180 | +0.60(+1.91%) |
May 03, 2022 | 30.47 | 31.40 | 30.47 | 31.32 | 660,870 | +0.91(+3.00%) |
May 02, 2022 | 30.21 | 30.61 | 29.79 | 30.41 | 627,229 | +0.08(+0.27%) |
Apr 29, 2022 | 30.90 | 31.14 | 30.29 | 30.33 | 422,971 | -0.64(-2.05%) |
Apr 28, 2022 | 30.98 | 31.23 | 30.38 | 30.97 | 557,811 | +0.30(+0.99%) |
Apr 27, 2022 | 30.54 | 30.95 | 30.48 | 30.66 | 527,930 | +0.15(+0.50%) |
Apr 26, 2022 | 31.60 | 31.66 | 30.46 | 30.51 | 388,924 | -1.44(-4.51%) |
Apr 25, 2022 | 31.34 | 31.97 | 31.06 | 31.95 | 436,931 | +0.28(+0.88%) |
Apr 22, 2022 | 32.01 | 32.49 | 31.48 | 31.67 | 587,890 | -0.66(-2.05%) |
Apr 21, 2022 | 33.71 | 33.73 | 32.18 | 32.34 | 459,190 | -0.93(-2.80%) |
Apr 20, 2022 | 32.83 | 33.79 | 32.83 | 33.27 | 585,657 | +0.56(+1.72%) |
Apr 19, 2022 | 31.92 | 32.84 | 31.88 | 32.70 | 562,204 | +0.73(+2.27%) |
Apr 18, 2022 | 31.81 | 32.19 | 31.78 | 31.98 | 374,304 | +0.05(+0.17%) |
Apr 14, 2022 | 31.82 | 32.15 | 31.65 | 31.92 | 356,983 | +0.15(+0.48%) |
Apr 13, 2022 | 31.26 | 31.96 | 31.18 | 31.77 | 360,336 | +0.47(+1.49%) |
Apr 12, 2022 | 31.32 | 31.89 | 31.07 | 31.31 | 518,915 | +0.26(+0.84%) |
Apr 11, 2022 | 31.47 | 32.06 | 30.96 | 31.05 | 837,375 | -0.72(-2.25%) |
Apr 08, 2022 | 32.39 | 32.39 | 31.69 | 31.76 | 699,914 | -0.54(-1.66%) |
Apr 07, 2022 | 32.17 | 32.59 | 31.83 | 32.30 | 572,858 | -0.05(-0.17%) |
Apr 06, 2022 | 32.76 | 32.87 | 32.03 | 32.35 | 667,481 | -0.58(-1.77%) |
Apr 05, 2022 | 33.94 | 34.31 | 32.92 | 32.94 | 804,648 | -1.04(-3.06%) |
Apr 04, 2022 | 32.80 | 34.36 | 32.80 | 33.97 | 656,281 | +1.11(+3.38%) |
Apr 01, 2022 | 33.61 | 33.78 | 32.71 | 32.86 | 1,115,625 | -0.69(-2.05%) |
Mar 31, 2022 | 34.66 | 34.86 | 33.48 | 33.55 | 840,189 | -1.24(-3.58%) |
Mar 30, 2022 | 35.46 | 35.72 | 34.79 | 34.80 | 590,539 | -0.91(-2.56%) |
Mar 29, 2022 | 35.08 | 35.73 | 35.08 | 35.71 | 571,717 | +1.02(+2.94%) |
Mar 28, 2022 | 34.33 | 34.78 | 33.79 | 34.69 | 538,419 | +0.28(+0.81%) |
Mar 25, 2022 | 33.70 | 34.58 | 33.70 | 34.41 | 601,889 | +0.79(+2.34%) |
Mar 24, 2022 | 33.71 | 33.71 | 32.90 | 33.62 | 607,477 | +0.07(+0.21%) |
Mar 23, 2022 | 34.08 | 34.23 | 33.54 | 33.55 | 324,840 | -0.74(-2.17%) |
Mar 22, 2022 | 34.80 | 34.82 | 34.16 | 34.30 | 526,183 | -0.17(-0.49%) |
Mar 21, 2022 | 34.76 | 34.76 | 34.18 | 34.47 | 510,485 | -0.17(-0.49%) |
Mar 18, 2022 | 33.63 | 34.69 | 33.36 | 34.64 | 526,096 | +0.90(+2.68%) |
Mar 17, 2022 | 33.36 | 33.74 | 33.23 | 33.73 | 572,606 | +0.36(+1.07%) |
Mar 16, 2022 | 32.69 | 33.63 | 32.57 | 33.37 | 711,065 | +1.36(+4.26%) |
Mar 15, 2022 | 32.60 | 33.02 | 31.83 | 32.01 | 843,154 | -0.50(-1.53%) |
Mar 14, 2022 | 33.12 | 33.69 | 32.39 | 32.51 | 618,158 | -0.59(-1.79%) |
Mar 11, 2022 | 33.36 | 33.65 | 33.04 | 33.10 | 842,650 | +0.03(+0.08%) |
Mar 10, 2022 | 32.29 | 33.07 | 927,010 | +0.37(+1.14%) | ||
Mar 09, 2022 | 32.25 | 32.76 | 32.03 | 32.70 | 643,972 | +1.42(+4.53%) |
Mar 08, 2022 | 31.62 | 31.90 | 30.67 | 31.28 | 1,195,493 | -0.22(-0.70%) |
Mar 07, 2022 | 32.35 | 32.71 | 31.46 | 31.51 | 1,089,278 | -0.85(-2.63%) |
Mar 04, 2022 | 32.95 | 33.26 | 32.21 | 32.36 | 834,368 | -1.18(-3.51%) |
Mar 03, 2022 | 35.05 | 35.31 | 33.48 | 33.53 | 944,618 | -1.53(-4.37%) |
Mar 02, 2022 | 34.10 | 35.23 | 34.03 | 35.07 | 1,111,379 | +1.33(+3.94%) |