Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 27.10 | 27.42 | 26.50 | 27.12 | 238,071 | -0.32(-1.17%) |
May 27, 2022 | 27.60 | 27.70 | 27.37 | 27.44 | 253,479 | +0.29(+1.07%) |
May 26, 2022 | 27.22 | 27.62 | 27.11 | 27.15 | 209,235 | +0.27(+1.00%) |
May 25, 2022 | 26.50 | 27.05 | 26.45 | 26.88 | 191,166 | +0.35(+1.32%) |
May 24, 2022 | 27.05 | 27.05 | 26.00 | 26.53 | 198,339 | -0.23(-0.86%) |
May 23, 2022 | 26.79 | 26.85 | 26.37 | 26.76 | 281,433 | +0.45(+1.71%) |
May 20, 2022 | 27.14 | 27.27 | 26.01 | 26.31 | 206,590 | -0.50(-1.86%) |
May 19, 2022 | 27.23 | 27.57 | 26.72 | 26.81 | 262,728 | -0.76(-2.76%) |
May 18, 2022 | 27.87 | 27.96 | 27.36 | 27.57 | 508,956 | -0.32(-1.13%) |
May 17, 2022 | 27.05 | 28.05 | 26.93 | 27.89 | 325,399 | +1.37(+5.16%) |
May 16, 2022 | 26.09 | 26.71 | 25.88 | 26.52 | 308,476 | +0.44(+1.70%) |
May 13, 2022 | 26.72 | 26.94 | 25.79 | 26.07 | 291,310 | -0.29(-1.08%) |
May 12, 2022 | 26.12 | 26.46 | 25.59 | 26.36 | 296,173 | +0.15(+0.56%) |
May 11, 2022 | 25.77 | 26.72 | 25.51 | 26.21 | 440,123 | +1.00(+3.98%) |
May 10, 2022 | 26.06 | 26.07 | 24.85 | 25.21 | 216,529 | -0.52(-2.03%) |
May 09, 2022 | 25.21 | 26.60 | 25.21 | 25.73 | 419,810 | +0.21(+0.81%) |
May 06, 2022 | 25.48 | 25.75 | 25.12 | 25.52 | 216,057 | -0.23(-0.88%) |
May 05, 2022 | 26.58 | 27.25 | 24.89 | 25.75 | 239,216 | -0.71(-2.68%) |
May 04, 2022 | 25.72 | 26.72 | 25.44 | 26.46 | 246,976 | +0.87(+3.38%) |
May 03, 2022 | 24.99 | 25.65 | 24.90 | 25.59 | 264,028 | +0.68(+2.73%) |
May 02, 2022 | 24.85 | 25.43 | 24.53 | 24.91 | 293,522 | +0.15(+0.60%) |
Apr 29, 2022 | 25.29 | 25.71 | 24.63 | 24.76 | 218,043 | -0.58(-2.29%) |
Apr 28, 2022 | 24.94 | 25.45 | 24.66 | 25.35 | 116,625 | +0.48(+1.94%) |
Apr 27, 2022 | 25.15 | 25.45 | 24.66 | 24.86 | 181,596 | -0.21(-0.82%) |
Apr 26, 2022 | 25.53 | 25.53 | 25.01 | 25.07 | 149,184 | -0.83(-3.19%) |
Apr 25, 2022 | 25.97 | 26.11 | 25.02 | 25.90 | 182,402 | -0.32(-1.20%) |
Apr 22, 2022 | 26.62 | 26.71 | 26.13 | 26.21 | 130,380 | -0.42(-1.59%) |
Apr 21, 2022 | 27.04 | 27.24 | 26.43 | 26.63 | 147,289 | -0.17(-0.62%) |
Apr 20, 2022 | 26.45 | 27.05 | 26.45 | 26.80 | 155,933 | +0.65(+2.48%) |
Apr 19, 2022 | 25.57 | 26.49 | 25.57 | 26.15 | 130,433 | +0.64(+2.51%) |
Apr 18, 2022 | 25.77 | 25.92 | 25.41 | 25.51 | 173,809 | -0.25(-0.96%) |
Apr 14, 2022 | 25.55 | 25.92 | 25.30 | 25.76 | 302,666 | +0.28(+1.08%) |
Apr 13, 2022 | 25.34 | 25.61 | 25.17 | 25.48 | 144,137 | +0.30(+1.17%) |
Apr 12, 2022 | 25.10 | 25.73 | 25.03 | 25.19 | 184,096 | +0.26(+1.03%) |
Apr 11, 2022 | 24.90 | 25.63 | 24.86 | 24.93 | 214,444 | +0.01(+0.04%) |
Apr 08, 2022 | 25.89 | 26.02 | 24.89 | 24.92 | 383,979 | -0.80(-3.10%) |
Apr 07, 2022 | 26.18 | 26.26 | 25.42 | 25.72 | 362,733 | -0.50(-1.91%) |
Apr 06, 2022 | 26.58 | 26.91 | 26.13 | 26.22 | 296,833 | -0.59(-2.20%) |
Apr 05, 2022 | 27.27 | 27.63 | 26.79 | 26.81 | 354,290 | -0.52(-1.91%) |
Apr 04, 2022 | 27.58 | 27.62 | 26.85 | 27.33 | 319,151 | -0.29(-1.03%) |
Apr 01, 2022 | 27.14 | 27.89 | 26.47 | 27.62 | 459,073 | +0.55(+2.04%) |
Mar 31, 2022 | 27.84 | 28.06 | 26.91 | 27.07 | 412,882 | -0.95(-3.41%) |
Mar 30, 2022 | 28.83 | 28.99 | 27.96 | 28.02 | 490,413 | -0.80(-2.77%) |
Mar 29, 2022 | 29.57 | 29.77 | 28.77 | 28.82 | 558,349 | -0.38(-1.31%) |
Mar 28, 2022 | 29.91 | 29.91 | 28.62 | 29.20 | 302,723 | -0.55(-1.85%) |
Mar 25, 2022 | 29.35 | 30.11 | 29.05 | 29.76 | 132,519 | +0.49(+1.68%) |
Mar 24, 2022 | 29.18 | 29.27 | 28.88 | 29.26 | 94,426 | +0.31(+1.05%) |
Mar 23, 2022 | 28.54 | 29.23 | 28.40 | 28.96 | 134,567 | +0.11(+0.38%) |
Mar 22, 2022 | 29.02 | 29.25 | 28.80 | 28.85 | 147,317 | -0.06(-0.20%) |
Mar 21, 2022 | 30.01 | 30.22 | 28.79 | 28.91 | 207,656 | -1.11(-3.71%) |
Mar 18, 2022 | 29.85 | 30.10 | 28.82 | 30.02 | 1,323,226 | +0.24(+0.79%) |
Mar 17, 2022 | 29.14 | 30.01 | 28.84 | 29.78 | 172,525 | +0.43(+1.48%) |
Mar 16, 2022 | 29.24 | 29.67 | 28.87 | 29.35 | 228,989 | +0.38(+1.33%) |
Mar 15, 2022 | 29.09 | 29.36 | 28.79 | 28.97 | 274,970 | +0.26(+0.89%) |
Mar 14, 2022 | 28.34 | 28.79 | 27.84 | 28.71 | 380,565 | +0.46(+1.64%) |
Mar 11, 2022 | 28.45 | 28.71 | 28.12 | 28.25 | 299,604 | -0.07(-0.24%) |
Mar 10, 2022 | 28.00 | 28.80 | 27.96 | 28.32 | 149,409 | -0.24(-0.83%) |
Mar 09, 2022 | 28.32 | 28.71 | 28.02 | 28.55 | 186,986 | +0.71(+2.54%) |
Mar 08, 2022 | 28.50 | 28.65 | 27.64 | 27.85 | 251,983 | -0.59(-2.08%) |
Mar 07, 2022 | 29.74 | 29.74 | 28.24 | 28.44 | 164,733 | -1.24(-4.18%) |
Mar 04, 2022 | 29.29 | 29.73 | 29.15 | 29.68 | 190,938 | -0.15(-0.49%) |
Mar 03, 2022 | 30.04 | 30.29 | 29.21 | 29.82 | 137,677 | +0.12(+0.39%) |
Mar 02, 2022 | 29.78 | 29.93 | 29.23 | 29.71 | 180,205 | +0.37(+1.26%) |