Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 26.62 | 26.90 | 26.23 | 26.85 | 3,253,558 | +0.29(+1.10%) |
May 27, 2022 | 26.17 | 26.57 | 26.13 | 26.56 | 2,054,677 | +0.54(+2.06%) |
May 26, 2022 | 26.28 | 26.45 | 25.96 | 26.02 | 2,986,666 | -0.18(-0.67%) |
May 25, 2022 | 25.77 | 26.27 | 25.75 | 26.20 | 2,604,028 | +0.36(+1.39%) |
May 24, 2022 | 25.40 | 25.89 | 24.93 | 25.84 | 3,689,159 | +0.44(+1.72%) |
May 23, 2022 | 25.54 | 25.76 | 25.19 | 25.40 | 2,862,803 | -0.01(-0.04%) |
May 20, 2022 | 25.62 | 25.64 | 24.93 | 25.41 | 4,062,613 | +0.07(+0.27%) |
May 19, 2022 | 25.78 | 26.02 | 25.18 | 25.34 | 3,502,537 | -0.54(-2.07%) |
May 18, 2022 | 26.63 | 26.72 | 25.82 | 25.88 | 3,259,283 | -0.89(-3.31%) |
May 17, 2022 | 26.75 | 26.99 | 26.53 | 26.76 | 3,586,163 | +0.15(+0.55%) |
May 16, 2022 | 26.66 | 26.91 | 26.55 | 26.62 | 3,662,588 | -0.03(-0.11%) |
May 13, 2022 | 25.95 | 26.64 | 25.84 | 26.64 | 3,819,397 | +0.90(+3.48%) |
May 12, 2022 | 25.40 | 25.79 | 25.24 | 25.75 | 5,353,970 | +0.27(+1.07%) |
May 11, 2022 | 25.54 | 26.14 | 25.32 | 25.48 | 3,094,128 | -0.02(-0.08%) |
May 10, 2022 | 26.04 | 26.25 | 25.14 | 25.50 | 4,699,740 | -0.33(-1.28%) |
May 09, 2022 | 26.14 | 26.28 | 25.74 | 25.83 | 3,608,791 | -0.59(-2.25%) |
May 06, 2022 | 26.76 | 26.76 | 26.15 | 26.42 | 4,430,342 | -0.58(-2.16%) |
May 05, 2022 | 27.72 | 27.86 | 26.68 | 27.00 | 2,984,184 | -0.50(-1.80%) |
May 04, 2022 | 27.03 | 27.53 | 26.66 | 27.50 | 4,850,617 | +0.34(+1.25%) |
May 03, 2022 | 26.73 | 27.42 | 26.68 | 27.16 | 2,876,411 | +0.40(+1.49%) |
May 02, 2022 | 27.71 | 27.91 | 26.09 | 26.76 | 4,275,991 | -0.91(-3.27%) |
Apr 29, 2022 | 28.81 | 29.02 | 27.65 | 27.67 | 4,226,729 | -1.46(-5.01%) |
Apr 28, 2022 | 28.54 | 29.19 | 28.47 | 29.13 | 2,330,638 | +0.66(+2.32%) |
Apr 27, 2022 | 28.71 | 28.85 | 28.44 | 28.46 | 3,299,875 | -0.28(-0.98%) |
Apr 26, 2022 | 28.90 | 29.02 | 28.71 | 28.75 | 4,064,340 | -0.18(-0.64%) |
Apr 25, 2022 | 28.95 | 29.07 | 28.24 | 28.93 | 2,532,558 | +0.01(+0.03%) |
Apr 22, 2022 | 29.44 | 29.44 | 28.87 | 28.92 | 1,848,755 | -0.57(-1.95%) |
Apr 21, 2022 | 30.04 | 30.14 | 29.48 | 29.50 | 1,762,198 | -0.34(-1.14%) |
Apr 20, 2022 | 29.74 | 30.07 | 29.51 | 29.84 | 2,624,353 | +0.18(+0.62%) |
Apr 19, 2022 | 28.90 | 29.65 | 28.90 | 29.65 | 1,962,649 | +0.78(+2.70%) |
Apr 18, 2022 | 28.96 | 29.17 | 28.71 | 28.87 | 1,803,803 | -0.10(-0.34%) |
Apr 14, 2022 | 29.05 | 29.24 | 28.91 | 28.97 | 1,846,579 | +0.01(+0.03%) |
Apr 13, 2022 | 28.61 | 29.00 | 28.57 | 28.96 | 1,586,320 | +0.39(+1.36%) |
Apr 12, 2022 | 28.85 | 28.99 | 28.47 | 28.57 | 2,074,650 | -0.15(-0.51%) |
Apr 11, 2022 | 28.87 | 29.01 | 28.68 | 28.72 | 2,491,964 | -0.16(-0.54%) |
Apr 08, 2022 | 28.66 | 29.00 | 28.66 | 28.87 | 2,775,988 | +0.21(+0.75%) |
Apr 07, 2022 | 28.55 | 28.89 | 28.26 | 28.66 | 2,567,591 | +0.00(+0.00%) |
Apr 06, 2022 | 28.31 | 28.87 | 28.12 | 28.66 | 3,390,687 | +0.19(+0.68%) |
Apr 05, 2022 | 28.71 | 28.99 | 28.39 | 28.46 | 2,255,793 | -0.34(-1.18%) |
Apr 04, 2022 | 28.78 | 28.84 | 28.38 | 28.80 | 2,095,317 | +0.03(+0.10%) |
Apr 01, 2022 | 28.58 | 28.79 | 28.29 | 28.78 | 2,890,161 | +0.33(+1.16%) |
Mar 31, 2022 | 28.95 | 29.07 | 28.44 | 28.44 | 2,063,850 | -0.47(-1.62%) |
Mar 30, 2022 | 29.23 | 29.29 | 28.73 | 28.91 | 2,038,915 | -0.38(-1.31%) |
Mar 29, 2022 | 28.74 | 29.36 | 28.70 | 29.30 | 3,965,050 | +0.89(+3.15%) |
Mar 28, 2022 | 28.16 | 28.54 | 27.93 | 28.40 | 3,470,666 | +0.30(+1.06%) |
Mar 25, 2022 | 28.03 | 28.20 | 27.86 | 28.10 | 3,902,320 | +0.10(+0.34%) |
Mar 24, 2022 | 27.98 | 28.05 | 27.82 | 28.01 | 1,920,739 | +0.08(+0.28%) |
Mar 23, 2022 | 28.38 | 28.38 | 27.88 | 27.93 | 1,625,128 | -0.43(-1.52%) |
Mar 22, 2022 | 28.17 | 28.50 | 28.17 | 28.36 | 2,120,390 | +0.33(+1.17%) |
Mar 21, 2022 | 28.35 | 28.46 | 27.86 | 28.04 | 2,201,965 | -0.29(-1.02%) |
Mar 18, 2022 | 27.89 | 28.44 | 27.77 | 28.33 | 4,285,153 | +0.29(+1.03%) |
Mar 17, 2022 | 27.75 | 28.15 | 27.61 | 28.04 | 4,035,199 | +0.16(+0.59%) |
Mar 16, 2022 | 28.03 | 28.24 | 27.21 | 27.87 | 3,456,103 | +0.04(+0.14%) |
Mar 15, 2022 | 27.76 | 27.92 | 27.45 | 27.84 | 2,435,785 | +0.23(+0.84%) |
Mar 14, 2022 | 28.32 | 28.45 | 27.43 | 27.61 | 2,484,376 | -0.65(-2.31%) |
Mar 11, 2022 | 28.60 | 28.60 | 28.16 | 28.26 | 1,720,975 | -0.02(-0.07%) |
Mar 10, 2022 | 28.22 | 28.35 | 28.28 | 1,819,756 | -0.03(-0.10%) | |
Mar 09, 2022 | 28.35 | 28.66 | 28.21 | 28.31 | 2,840,806 | +0.37(+1.31%) |
Mar 08, 2022 | 27.97 | 28.62 | 27.52 | 27.94 | 4,377,406 | -0.06(-0.21%) |
Mar 07, 2022 | 29.09 | 29.22 | 28.00 | 28.00 | 3,129,615 | -1.60(-5.39%) |
Mar 04, 2022 | 29.21 | 29.70 | 29.05 | 29.59 | 3,151,858 | +0.09(+0.29%) |
Mar 03, 2022 | 29.60 | 29.68 | 28.97 | 29.51 | 2,073,303 | +0.13(+0.46%) |
Mar 02, 2022 | 29.16 | 29.49 | 29.12 | 29.37 | 2,286,264 | +0.25(+0.86%) |