Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 28.88 | 29.43 | 28.67 | 29.22 | 1,677,701 | +0.06(+0.21%) |
May 27, 2022 | 28.76 | 29.18 | 28.67 | 29.16 | 839,669 | +0.46(+1.60%) |
May 26, 2022 | 28.13 | 28.71 | 28.13 | 28.70 | 1,355,897 | +0.94(+3.38%) |
May 25, 2022 | 26.79 | 28.03 | 26.66 | 27.76 | 1,477,162 | +0.82(+3.06%) |
May 24, 2022 | 27.30 | 27.39 | 26.29 | 26.93 | 1,648,316 | -0.69(-2.50%) |
May 23, 2022 | 27.17 | 27.90 | 26.99 | 27.62 | 1,666,583 | +0.81(+3.04%) |
May 20, 2022 | 27.27 | 27.44 | 26.02 | 26.81 | 1,476,140 | -0.27(-0.98%) |
May 19, 2022 | 26.91 | 27.46 | 26.67 | 27.08 | 857,755 | -0.30(-1.10%) |
May 18, 2022 | 28.14 | 28.25 | 27.16 | 27.38 | 954,729 | -1.09(-3.82%) |
May 17, 2022 | 27.78 | 28.49 | 27.68 | 28.47 | 1,165,642 | +1.40(+5.16%) |
May 16, 2022 | 27.18 | 27.37 | 26.58 | 27.07 | 962,594 | -0.09(-0.33%) |
May 13, 2022 | 26.93 | 27.63 | 26.93 | 27.16 | 1,659,294 | +0.73(+2.78%) |
May 12, 2022 | 26.68 | 27.02 | 25.76 | 26.42 | 2,272,774 | -0.34(-1.28%) |
May 11, 2022 | 27.53 | 28.09 | 26.68 | 26.76 | 1,992,040 | -0.78(-2.83%) |
May 10, 2022 | 28.25 | 28.68 | 27.17 | 27.54 | 2,053,459 | -0.51(-1.81%) |
May 09, 2022 | 27.72 | 28.31 | 27.26 | 28.05 | 1,806,694 | -0.06(-0.22%) |
May 06, 2022 | 28.47 | 28.62 | 27.82 | 28.11 | 2,851,706 | -0.51(-1.78%) |
May 05, 2022 | 28.73 | 29.05 | 28.00 | 28.62 | 1,414,784 | -0.57(-1.95%) |
May 04, 2022 | 28.73 | 29.21 | 28.02 | 29.19 | 1,454,698 | +0.73(+2.55%) |
May 03, 2022 | 28.10 | 28.78 | 28.04 | 28.46 | 2,187,730 | +0.55(+1.98%) |
May 02, 2022 | 27.14 | 27.95 | 26.80 | 27.91 | 1,999,404 | +0.96(+3.58%) |
Apr 29, 2022 | 27.81 | 28.20 | 26.89 | 26.95 | 1,803,003 | -0.88(-3.15%) |
Apr 28, 2022 | 28.11 | 28.20 | 27.20 | 27.82 | 1,826,594 | +0.11(+0.41%) |
Apr 27, 2022 | 27.41 | 28.04 | 27.41 | 27.71 | 1,258,166 | +0.12(+0.44%) |
Apr 26, 2022 | 28.21 | 28.42 | 27.56 | 27.59 | 1,369,508 | -1.01(-3.52%) |
Apr 25, 2022 | 27.88 | 28.65 | 27.28 | 28.59 | 1,338,626 | +0.49(+1.75%) |
Apr 22, 2022 | 29.00 | 29.09 | 28.09 | 28.10 | 1,583,888 | -1.02(-3.52%) |
Apr 21, 2022 | 30.22 | 30.49 | 28.96 | 29.13 | 1,482,528 | -0.95(-3.15%) |
Apr 20, 2022 | 29.78 | 30.41 | 29.78 | 30.07 | 1,340,819 | +0.55(+1.87%) |
Apr 19, 2022 | 28.73 | 29.83 | 28.66 | 29.52 | 1,707,463 | +0.98(+3.44%) |
Apr 18, 2022 | 27.60 | 28.71 | 27.60 | 28.54 | 1,485,564 | +0.74(+2.65%) |
Apr 14, 2022 | 27.65 | 27.88 | 27.37 | 27.81 | 1,532,307 | +0.26(+0.95%) |
Apr 13, 2022 | 27.29 | 27.63 | 27.21 | 27.54 | 1,868,888 | -0.09(-0.32%) |
Apr 12, 2022 | 28.00 | 28.45 | 27.60 | 27.63 | 2,188,892 | -0.54(-1.93%) |
Apr 11, 2022 | 28.58 | 29.08 | 28.09 | 28.17 | 1,886,809 | -0.33(-1.17%) |
Apr 08, 2022 | 28.10 | 28.77 | 27.84 | 28.51 | 1,995,929 | +0.56(+2.01%) |
Apr 07, 2022 | 27.93 | 28.10 | 27.22 | 27.95 | 2,247,682 | -0.12(-0.44%) |
Apr 06, 2022 | 28.08 | 28.64 | 28.04 | 28.07 | 3,122,694 | -0.41(-1.45%) |
Apr 05, 2022 | 29.06 | 29.12 | 28.37 | 28.48 | 2,201,941 | -0.82(-2.81%) |
Apr 04, 2022 | 29.11 | 29.44 | 28.77 | 29.30 | 1,534,496 | +0.14(+0.48%) |
Apr 01, 2022 | 29.09 | 29.43 | 28.97 | 29.16 | 2,209,370 | +0.39(+1.34%) |
Mar 31, 2022 | 29.15 | 29.40 | 28.77 | 28.78 | 1,772,549 | -0.25(-0.88%) |
Mar 30, 2022 | 29.22 | 29.54 | 28.69 | 29.03 | 2,250,085 | -0.18(-0.63%) |
Mar 29, 2022 | 29.51 | 30.20 | 28.66 | 29.22 | 3,587,717 | +1.22(+4.35%) |
Mar 28, 2022 | 28.34 | 28.51 | 27.85 | 28.00 | 2,349,896 | -0.34(-1.21%) |
Mar 25, 2022 | 28.25 | 28.57 | 28.16 | 28.34 | 1,146,951 | +0.18(+0.65%) |
Mar 24, 2022 | 27.96 | 28.16 | 27.68 | 28.16 | 1,064,771 | +0.45(+1.61%) |
Mar 23, 2022 | 28.30 | 28.64 | 27.70 | 27.71 | 1,506,124 | -0.85(-2.98%) |
Mar 22, 2022 | 28.50 | 28.73 | 28.03 | 28.56 | 2,132,648 | +0.32(+1.12%) |
Mar 21, 2022 | 28.76 | 29.12 | 27.94 | 28.24 | 1,885,723 | -0.42(-1.47%) |
Mar 18, 2022 | 28.14 | 29.11 | 28.10 | 28.66 | 10,726,512 | -0.36(-1.24%) |
Mar 17, 2022 | 28.45 | 29.10 | 28.12 | 29.02 | 2,152,633 | +0.01(+0.03%) |
Mar 16, 2022 | 28.93 | 29.63 | 28.35 | 29.01 | 1,912,887 | +0.78(+2.76%) |
Mar 15, 2022 | 28.13 | 28.73 | 27.80 | 28.23 | 1,701,040 | +0.25(+0.88%) |
Mar 14, 2022 | 27.55 | 28.60 | 27.40 | 27.99 | 3,586,523 | +1.35(+5.06%) |
Mar 11, 2022 | 27.63 | 27.70 | 26.61 | 26.64 | 1,677,151 | -0.43(-1.59%) |
Mar 10, 2022 | 27.12 | 27.41 | 26.45 | 27.07 | 1,963,636 | -0.59(-2.12%) |
Mar 09, 2022 | 27.29 | 27.96 | 27.21 | 27.66 | 1,480,715 | +1.44(+5.48%) |
Mar 08, 2022 | 26.79 | 26.97 | 25.40 | 26.22 | 4,213,488 | -0.46(-1.71%) |
Mar 07, 2022 | 28.59 | 28.69 | 26.62 | 26.68 | 3,565,732 | -2.23(-7.73%) |
Mar 04, 2022 | 29.23 | 29.31 | 28.30 | 28.91 | 2,357,111 | -1.20(-3.99%) |
Mar 03, 2022 | 30.79 | 30.85 | 29.73 | 30.11 | 1,199,837 | -0.41(-1.35%) |
Mar 02, 2022 | 30.14 | 30.74 | 30.07 | 30.52 | 1,608,042 | +0.81(+2.74%) |