Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 25.16 | 25.31 | 25.01 | 25.20 | 3,400,498 | -0.03(-0.11%) |
May 27, 2022 | 25.05 | 25.25 | 25.04 | 25.23 | 1,609,025 | +0.36(+1.45%) |
May 26, 2022 | 24.54 | 24.92 | 24.53 | 24.87 | 2,954,421 | +0.44(+1.81%) |
May 25, 2022 | 24.13 | 24.53 | 24.11 | 24.43 | 2,562,343 | -0.02(-0.08%) |
May 24, 2022 | 24.45 | 24.52 | 24.28 | 24.45 | 3,252,323 | -0.17(-0.67%) |
May 23, 2022 | 24.39 | 24.64 | 24.30 | 24.61 | 5,037,289 | +0.55(+2.30%) |
May 20, 2022 | 24.24 | 24.24 | 23.75 | 24.06 | 4,300,875 | +0.13(+0.54%) |
May 19, 2022 | 23.55 | 24.09 | 23.52 | 23.93 | 4,873,519 | +0.36(+1.53%) |
May 18, 2022 | 24.07 | 24.09 | 23.55 | 23.57 | 3,960,789 | -0.83(-3.40%) |
May 17, 2022 | 24.28 | 24.41 | 24.14 | 24.40 | 4,084,713 | +0.64(+2.68%) |
May 16, 2022 | 23.58 | 23.84 | 23.44 | 23.76 | 2,718,955 | -0.01(-0.04%) |
May 13, 2022 | 23.45 | 23.80 | 23.44 | 23.77 | 3,747,409 | +0.63(+2.71%) |
May 12, 2022 | 23.01 | 23.42 | 22.90 | 23.15 | 6,644,514 | -0.13(-0.55%) |
May 11, 2022 | 23.46 | 23.84 | 23.26 | 23.27 | 9,520,558 | -0.02(-0.08%) |
May 10, 2022 | 23.56 | 23.57 | 23.12 | 23.29 | 8,668,418 | +0.32(+1.41%) |
May 09, 2022 | 23.10 | 23.24 | 22.83 | 22.97 | 6,444,923 | -0.47(-2.01%) |
May 06, 2022 | 23.58 | 23.65 | 23.31 | 23.44 | 7,789,309 | -0.35(-1.47%) |
May 05, 2022 | 24.23 | 24.23 | 23.55 | 23.79 | 8,753,039 | -0.85(-3.44%) |
May 04, 2022 | 24.21 | 24.68 | 23.96 | 24.64 | 10,721,744 | +0.57(+2.38%) |
May 03, 2022 | 24.08 | 24.13 | 23.96 | 24.07 | 6,895,516 | +0.13(+0.54%) |
May 02, 2022 | 23.93 | 24.11 | 23.70 | 23.94 | 8,721,299 | -0.05(-0.19%) |
Apr 29, 2022 | 24.29 | 24.44 | 23.94 | 23.98 | 7,040,456 | -0.29(-1.18%) |
Apr 28, 2022 | 24.14 | 24.32 | 23.82 | 24.27 | 8,558,161 | +0.46(+1.94%) |
Apr 27, 2022 | 23.82 | 23.99 | 23.61 | 23.81 | 7,886,122 | -0.02(-0.08%) |
Apr 26, 2022 | 24.63 | 24.63 | 23.83 | 23.83 | 7,958,206 | -0.99(-3.98%) |
Apr 25, 2022 | 24.69 | 24.86 | 24.46 | 24.81 | 6,614,532 | -0.17(-0.66%) |
Apr 22, 2022 | 25.40 | 25.41 | 24.96 | 24.98 | 6,139,016 | -0.51(-1.99%) |
Apr 21, 2022 | 26.04 | 26.08 | 25.42 | 25.49 | 5,510,162 | -0.06(-0.25%) |
Apr 20, 2022 | 25.53 | 25.63 | 25.45 | 25.55 | 4,990,563 | +0.30(+1.17%) |
Apr 19, 2022 | 24.95 | 25.27 | 24.95 | 25.26 | 4,188,112 | +0.26(+1.03%) |
Apr 18, 2022 | 24.95 | 25.19 | 24.92 | 25.00 | 7,072,728 | -0.06(-0.22%) |
Apr 14, 2022 | 25.17 | 25.24 | 24.98 | 25.05 | 5,462,164 | -0.15(-0.59%) |
Apr 13, 2022 | 24.86 | 25.23 | 24.83 | 25.20 | 4,993,163 | +0.25(+1.00%) |
Apr 12, 2022 | 25.29 | 25.36 | 24.88 | 24.95 | 7,055,440 | -0.26(-1.02%) |
Apr 11, 2022 | 25.40 | 25.95 | 25.17 | 25.21 | 6,155,561 | -0.32(-1.26%) |
Apr 08, 2022 | 25.37 | 25.63 | 25.35 | 25.53 | 6,647,941 | +0.08(+0.33%) |
Apr 07, 2022 | 25.60 | 25.65 | 25.24 | 25.45 | 5,785,414 | +0.01(+0.04%) |
Apr 06, 2022 | 25.43 | 25.58 | 25.25 | 25.44 | 9,262,647 | -0.44(-1.71%) |
Apr 05, 2022 | 26.09 | 26.21 | 25.81 | 25.88 | 4,476,459 | -0.49(-1.85%) |
Apr 04, 2022 | 26.23 | 26.42 | 26.21 | 26.37 | 3,976,047 | -0.01(-0.04%) |
Apr 01, 2022 | 26.40 | 26.43 | 26.17 | 26.38 | 3,835,753 | +0.20(+0.78%) |
Mar 31, 2022 | 26.57 | 26.61 | 26.14 | 26.18 | 4,669,896 | -0.73(-2.71%) |
Mar 30, 2022 | 26.96 | 27.02 | 26.79 | 26.91 | 3,924,383 | -0.35(-1.29%) |
Mar 29, 2022 | 27.37 | 27.51 | 27.00 | 27.26 | 8,695,314 | +0.86(+3.25%) |
Mar 28, 2022 | 26.26 | 26.43 | 26.08 | 26.40 | 6,709,900 | +0.30(+1.13%) |
Mar 25, 2022 | 26.17 | 26.25 | 25.89 | 26.11 | 6,550,984 | +0.00(+0.00%) |
Mar 24, 2022 | 25.92 | 26.15 | 25.83 | 26.11 | 5,915,629 | +0.15(+0.57%) |
Mar 23, 2022 | 26.01 | 26.17 | 25.93 | 25.96 | 8,224,172 | -0.65(-2.46%) |
Mar 22, 2022 | 26.47 | 26.66 | 26.45 | 26.61 | 3,691,102 | +0.39(+1.48%) |
Mar 21, 2022 | 26.49 | 26.50 | 26.08 | 26.23 | 8,227,032 | -0.43(-1.63%) |
Mar 18, 2022 | 26.05 | 26.69 | 26.00 | 26.66 | 7,181,097 | -0.02(-0.07%) |
Mar 17, 2022 | 26.31 | 26.76 | 26.24 | 26.68 | 9,920,287 | +0.00(+0.00%) |
Mar 16, 2022 | 26.10 | 26.76 | 26.01 | 26.68 | 19,839,528 | +1.11(+4.33%) |
Mar 15, 2022 | 25.41 | 25.60 | 25.22 | 25.57 | 15,233,354 | +0.26(+1.02%) |
Mar 14, 2022 | 25.42 | 25.66 | 25.26 | 25.31 | 10,208,706 | +0.68(+2.77%) |
Mar 11, 2022 | 25.31 | 25.36 | 24.57 | 24.63 | 13,116,371 | -0.09(-0.37%) |
Mar 10, 2022 | 24.70 | 24.57 | 24.72 | 16,433,458 | -0.81(-3.18%) | |
Mar 09, 2022 | 25.16 | 25.87 | 24.99 | 25.53 | 29,524,480 | +1.86(+7.87%) |
Mar 08, 2022 | 23.55 | 24.37 | 23.08 | 23.67 | 29,501,488 | +0.76(+3.30%) |
Mar 07, 2022 | 23.84 | 23.91 | 22.71 | 22.91 | 30,054,836 | -0.96(-4.02%) |
Mar 04, 2022 | 24.13 | 24.18 | 23.55 | 23.87 | 33,301,576 | -1.36(-5.37%) |
Mar 03, 2022 | 25.89 | 25.89 | 25.12 | 25.23 | 11,139,984 | -0.81(-3.12%) |
Mar 02, 2022 | 25.87 | 26.21 | 25.75 | 26.04 | 10,341,303 | +0.19(+0.75%) |