Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 27.25 | 27.63 | 27.20 | 27.52 | 12,395 | +0.42(+1.55%) |
May 27, 2022 | 27.13 | 27.40 | 26.96 | 27.10 | 8,508 | +0.06(+0.22%) |
May 26, 2022 | 26.74 | 27.23 | 26.74 | 27.04 | 15,115 | +0.91(+3.49%) |
May 25, 2022 | 26.68 | 26.76 | 26.11 | 26.13 | 10,682 | -0.78(-2.88%) |
May 24, 2022 | 26.75 | 26.91 | 26.67 | 26.91 | 6,324 | +0.23(+0.84%) |
May 23, 2022 | 27.20 | 27.20 | 26.65 | 26.68 | 28,013 | +0.08(+0.30%) |
May 20, 2022 | 26.90 | 27.08 | 26.55 | 26.60 | 10,286 | -0.58(-2.15%) |
May 19, 2022 | 27.36 | 27.71 | 27.15 | 27.18 | 8,370 | -0.29(-1.04%) |
May 18, 2022 | 27.50 | 27.75 | 27.26 | 27.47 | 8,727 | -0.41(-1.45%) |
May 17, 2022 | 28.00 | 28.40 | 27.68 | 27.88 | 11,514 | +0.07(+0.27%) |
May 16, 2022 | 27.92 | 27.92 | 27.50 | 27.80 | 20,578 | +0.61(+2.25%) |
May 13, 2022 | 26.93 | 27.31 | 26.86 | 27.19 | 6,093 | +0.52(+1.95%) |
May 12, 2022 | 27.50 | 27.50 | 26.62 | 26.67 | 18,353 | -0.61(-2.23%) |
May 11, 2022 | 27.32 | 27.48 | 27.20 | 27.28 | 15,628 | +0.35(+1.30%) |
May 10, 2022 | 26.88 | 27.30 | 26.88 | 26.93 | 10,266 | +0.03(+0.11%) |
May 09, 2022 | 27.00 | 27.35 | 26.79 | 26.90 | 18,673 | -0.30(-1.09%) |
May 06, 2022 | 27.50 | 27.52 | 27.02 | 27.19 | 19,915 | -0.81(-2.88%) |
May 05, 2022 | 28.00 | 28.20 | 27.60 | 28.00 | 16,356 | -0.65(-2.27%) |
May 04, 2022 | 29.02 | 29.02 | 28.50 | 28.65 | 4,302 | +0.00(+0.00%) |
May 03, 2022 | 29.01 | 29.25 | 28.59 | 28.65 | 14,097 | -0.15(-0.52%) |
May 02, 2022 | 28.62 | 29.00 | 28.37 | 28.80 | 19,865 | +0.45(+1.57%) |
Apr 29, 2022 | 28.45 | 28.65 | 28.21 | 28.36 | 11,183 | -0.09(-0.33%) |
Apr 28, 2022 | 28.02 | 28.48 | 27.99 | 28.45 | 17,426 | +0.72(+2.61%) |
Apr 27, 2022 | 27.57 | 27.93 | 27.50 | 27.73 | 7,616 | +0.02(+0.08%) |
Apr 26, 2022 | 27.51 | 27.75 | 27.20 | 27.70 | 27,494 | +0.20(+0.75%) |
Apr 25, 2022 | 27.46 | 27.58 | 27.25 | 27.50 | 28,063 | -0.61(-2.17%) |
Apr 22, 2022 | 28.00 | 28.13 | 27.67 | 28.11 | 40,101 | -0.43(-1.51%) |
Apr 21, 2022 | 28.57 | 28.64 | 28.25 | 28.54 | 29,540 | -0.18(-0.64%) |
Apr 20, 2022 | 28.66 | 28.85 | 28.63 | 28.72 | 12,363 | +0.33(+1.18%) |
Apr 19, 2022 | 28.19 | 28.54 | 28.10 | 28.39 | 10,883 | -0.11(-0.38%) |
Apr 18, 2022 | 28.67 | 28.67 | 28.26 | 28.50 | 21,153 | -0.38(-1.33%) |
Apr 14, 2022 | 29.03 | 29.24 | 28.86 | 28.88 | 6,770 | -0.15(-0.51%) |
Apr 13, 2022 | 29.20 | 29.25 | 28.96 | 29.03 | 3,246 | -0.06(-0.21%) |
Apr 12, 2022 | 29.40 | 29.50 | 28.94 | 29.09 | 11,863 | -0.32(-1.09%) |
Apr 11, 2022 | 29.33 | 29.64 | 29.16 | 29.41 | 27,328 | -0.37(-1.24%) |
Apr 08, 2022 | 29.50 | 29.85 | 29.40 | 29.78 | 9,981 | +0.59(+2.02%) |
Apr 07, 2022 | 28.79 | 29.20 | 28.70 | 29.19 | 7,555 | +0.35(+1.21%) |
Apr 06, 2022 | 28.55 | 28.84 | 28.46 | 28.84 | 8,111 | +0.15(+0.52%) |
Apr 05, 2022 | 28.87 | 29.17 | 28.48 | 28.69 | 20,348 | -0.13(-0.45%) |
Apr 04, 2022 | 29.74 | 29.78 | 28.80 | 28.82 | 15,174 | -0.49(-1.67%) |
Apr 01, 2022 | 29.59 | 29.59 | 29.30 | 29.31 | 12,079 | -0.53(-1.78%) |
Mar 31, 2022 | 30.04 | 30.09 | 29.50 | 29.84 | 29,801 | -0.12(-0.40%) |
Mar 30, 2022 | 29.60 | 30.20 | 29.60 | 29.96 | 29,904 | +0.27(+0.91%) |
Mar 29, 2022 | 29.40 | 29.85 | 29.38 | 29.69 | 12,303 | +0.48(+1.64%) |
Mar 28, 2022 | 28.81 | 29.50 | 28.71 | 29.21 | 28,581 | +0.36(+1.25%) |
Mar 25, 2022 | 28.90 | 29.16 | 28.77 | 28.85 | 32,079 | +0.00(+0.00%) |
Mar 24, 2022 | 29.71 | 29.71 | 28.85 | 28.85 | 21,920 | -0.95(-3.19%) |
Mar 23, 2022 | 29.48 | 29.80 | 29.46 | 29.80 | 25,284 | +0.78(+2.69%) |
Mar 22, 2022 | 29.00 | 29.18 | 28.93 | 29.02 | 19,372 | +0.58(+2.04%) |
Mar 21, 2022 | 28.43 | 28.64 | 28.21 | 28.44 | 54,375 | -0.10(-0.35%) |
Mar 18, 2022 | 28.53 | 28.61 | 28.41 | 28.54 | 13,319 | +0.08(+0.28%) |
Mar 17, 2022 | 27.92 | 28.46 | 27.50 | 28.46 | 40,137 | -0.03(-0.11%) |
Mar 16, 2022 | 28.46 | 28.55 | 28.29 | 28.49 | 11,877 | +0.24(+0.85%) |
Mar 15, 2022 | 28.49 | 28.49 | 27.96 | 28.25 | 48,092 | -1.18(-4.01%) |
Mar 14, 2022 | 29.72 | 29.96 | 29.37 | 29.43 | 25,232 | -0.29(-0.98%) |
Mar 11, 2022 | 30.17 | 30.17 | 29.50 | 29.72 | 28,050 | -0.45(-1.49%) |
Mar 10, 2022 | 30.38 | 30.66 | 30.00 | 30.17 | 38,811 | -0.08(-0.26%) |
Mar 09, 2022 | 29.53 | 30.25 | 29.49 | 30.25 | 23,281 | +0.52(+1.75%) |
Mar 08, 2022 | 30.04 | 30.28 | 29.55 | 29.73 | 20,633 | -0.10(-0.34%) |
Mar 07, 2022 | 29.80 | 29.87 | 29.48 | 29.83 | 42,028 | +0.40(+1.36%) |
Mar 04, 2022 | 28.86 | 29.61 | 28.86 | 29.43 | 29,783 | +0.63(+2.19%) |
Mar 03, 2022 | 28.41 | 28.97 | 28.36 | 28.80 | 53,265 | +0.27(+0.95%) |
Mar 02, 2022 | 28.80 | 28.82 | 28.17 | 28.53 | 47,803 | -0.16(-0.56%) |