Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 28.80 | 29.08 | 28.68 | 29.03 | 58,807 | +0.03(+0.10%) |
May 27, 2022 | 28.83 | 29.06 | 28.83 | 29.00 | 58,316 | +0.15(+0.51%) |
May 26, 2022 | 28.42 | 28.85 | 28.42 | 28.85 | 47,055 | +0.52(+1.84%) |
May 25, 2022 | 27.78 | 28.34 | 27.78 | 28.33 | 86,329 | +0.10(+0.35%) |
May 24, 2022 | 28.22 | 28.23 | 27.65 | 28.23 | 93,075 | +0.31(+1.11%) |
May 23, 2022 | 27.74 | 27.97 | 27.70 | 27.92 | 126,241 | +0.49(+1.79%) |
May 20, 2022 | 27.79 | 27.79 | 27.03 | 27.43 | 54,872 | -0.16(-0.58%) |
May 19, 2022 | 27.14 | 27.81 | 27.14 | 27.59 | 58,673 | +0.66(+2.45%) |
May 18, 2022 | 27.63 | 27.63 | 26.93 | 26.93 | 41,992 | -0.93(-3.34%) |
May 17, 2022 | 27.76 | 27.86 | 27.49 | 27.86 | 64,609 | +0.68(+2.50%) |
May 16, 2022 | 26.86 | 27.32 | 26.68 | 27.18 | 81,618 | +0.26(+0.97%) |
May 13, 2022 | 26.83 | 27.18 | 26.79 | 26.92 | 75,662 | +0.67(+2.55%) |
May 12, 2022 | 26.10 | 26.47 | 25.95 | 26.25 | 96,409 | -2.65(-9.17%) |
May 11, 2022 | 28.80 | 29.27 | 28.52 | 28.90 | 130,141 | +0.92(+3.28%) |
May 10, 2022 | 28.15 | 28.28 | 27.63 | 27.98 | 119,456 | +0.48(+1.75%) |
May 09, 2022 | 27.58 | 27.94 | 27.48 | 27.50 | 76,356 | -0.39(-1.42%) |
May 06, 2022 | 27.98 | 28.05 | 27.72 | 27.89 | 142,489 | +0.41(+1.47%) |
May 05, 2022 | 28.14 | 28.14 | 27.15 | 27.49 | 136,151 | -1.29(-4.48%) |
May 04, 2022 | 28.24 | 28.82 | 27.95 | 28.78 | 78,282 | +0.74(+2.64%) |
May 03, 2022 | 27.99 | 28.16 | 27.57 | 28.04 | 87,018 | +0.79(+2.90%) |
May 02, 2022 | 27.17 | 27.65 | 27.00 | 27.25 | 125,690 | +0.08(+0.29%) |
Apr 29, 2022 | 27.46 | 27.66 | 27.17 | 27.17 | 66,994 | -0.49(-1.77%) |
Apr 28, 2022 | 27.47 | 27.67 | 26.87 | 27.66 | 87,673 | +0.78(+2.90%) |
Apr 27, 2022 | 26.93 | 27.15 | 26.62 | 26.88 | 62,475 | +0.02(+0.07%) |
Apr 26, 2022 | 27.92 | 27.92 | 26.86 | 26.86 | 106,720 | -1.24(-4.41%) |
Apr 25, 2022 | 28.27 | 28.27 | 27.58 | 28.10 | 97,610 | -0.26(-0.92%) |
Apr 22, 2022 | 28.62 | 28.64 | 28.19 | 28.36 | 69,066 | -0.19(-0.67%) |
Apr 21, 2022 | 29.25 | 29.29 | 28.55 | 28.55 | 44,364 | -0.05(-0.17%) |
Apr 20, 2022 | 28.91 | 28.93 | 28.60 | 28.60 | 51,777 | +0.30(+1.06%) |
Apr 19, 2022 | 27.81 | 28.30 | 27.81 | 28.30 | 167,584 | +1.10(+4.04%) |
Apr 18, 2022 | 27.34 | 27.60 | 27.18 | 27.20 | 68,544 | -0.16(-0.58%) |
Apr 14, 2022 | 27.59 | 27.59 | 27.33 | 27.36 | 64,167 | -0.33(-1.19%) |
Apr 13, 2022 | 27.08 | 27.71 | 27.06 | 27.69 | 115,644 | +0.46(+1.69%) |
Apr 12, 2022 | 27.74 | 27.88 | 27.16 | 27.23 | 132,802 | -0.04(-0.15%) |
Apr 11, 2022 | 27.69 | 27.76 | 27.27 | 27.27 | 74,719 | -0.49(-1.77%) |
Apr 08, 2022 | 27.67 | 27.98 | 27.56 | 27.76 | 62,101 | -0.05(-0.18%) |
Apr 07, 2022 | 27.95 | 28.03 | 27.50 | 27.81 | 62,894 | +0.07(+0.25%) |
Apr 06, 2022 | 27.54 | 27.86 | 27.22 | 27.74 | 103,453 | -0.57(-2.01%) |
Apr 05, 2022 | 28.72 | 28.77 | 28.15 | 28.31 | 86,108 | -0.98(-3.35%) |
Apr 04, 2022 | 29.15 | 29.39 | 29.12 | 29.29 | 86,359 | +0.07(+0.24%) |
Apr 01, 2022 | 29.31 | 29.31 | 28.95 | 29.22 | 83,491 | +0.42(+1.46%) |
Mar 31, 2022 | 29.21 | 29.31 | 28.80 | 28.80 | 85,170 | -1.07(-3.58%) |
Mar 30, 2022 | 30.04 | 30.13 | 29.72 | 29.87 | 100,953 | -0.70(-2.29%) |
Mar 29, 2022 | 30.88 | 30.95 | 30.24 | 30.57 | 121,964 | +1.57(+5.41%) |
Mar 28, 2022 | 28.92 | 29.00 | 28.61 | 29.00 | 77,588 | +0.25(+0.87%) |
Mar 25, 2022 | 28.60 | 28.75 | 26.70 | 28.75 | 85,923 | -0.14(-0.47%) |
Mar 24, 2022 | 28.46 | 28.92 | 28.39 | 28.89 | 70,327 | +0.36(+1.24%) |
Mar 23, 2022 | 28.69 | 28.94 | 28.51 | 28.53 | 68,102 | -0.65(-2.23%) |
Mar 22, 2022 | 29.09 | 29.30 | 28.90 | 29.18 | 125,685 | +0.74(+2.60%) |
Mar 21, 2022 | 28.60 | 28.67 | 28.25 | 28.44 | 80,144 | +0.31(+1.10%) |
Mar 18, 2022 | 27.65 | 28.22 | 27.61 | 28.13 | 90,562 | -0.29(-1.02%) |
Mar 17, 2022 | 28.02 | 28.57 | 27.90 | 28.42 | 161,190 | -0.54(-1.88%) |
Mar 16, 2022 | 28.21 | 29.13 | 28.19 | 28.96 | 132,818 | +1.42(+5.16%) |
Mar 15, 2022 | 27.20 | 27.78 | 26.97 | 27.55 | 315,644 | +0.42(+1.53%) |
Mar 14, 2022 | 27.14 | 27.51 | 27.01 | 27.13 | 227,662 | +0.89(+3.39%) |
Mar 11, 2022 | 27.50 | 27.50 | 26.21 | 26.24 | 264,352 | -0.37(-1.39%) |
Mar 10, 2022 | 26.49 | 26.75 | 26.18 | 26.61 | 218,231 | -1.44(-5.13%) |
Mar 09, 2022 | 27.86 | 28.60 | 27.63 | 28.05 | 193,531 | +1.54(+5.81%) |
Mar 08, 2022 | 26.21 | 27.20 | 25.51 | 26.51 | 378,754 | +1.34(+5.32%) |
Mar 07, 2022 | 26.30 | 26.43 | 24.97 | 25.17 | 281,686 | -1.44(-5.41%) |
Mar 04, 2022 | 26.98 | 26.98 | 26.36 | 26.61 | 195,506 | -1.84(-6.47%) |
Mar 03, 2022 | 29.99 | 29.99 | 28.25 | 28.45 | 197,552 | -1.40(-4.69%) |
Mar 02, 2022 | 30.00 | 30.23 | 29.71 | 29.85 | 116,034 | -0.58(-1.90%) |