Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 28.47 | 28.59 | 27.60 | 27.69 | 22,096 | -0.33(-1.19%) |
May 27, 2022 | 27.66 | 28.24 | 27.49 | 28.02 | 21,624 | +0.55(+2.02%) |
May 26, 2022 | 27.10 | 27.49 | 27.09 | 27.47 | 17,524 | +0.67(+2.48%) |
May 25, 2022 | 26.52 | 26.98 | 26.52 | 26.81 | 12,719 | +0.54(+2.05%) |
May 24, 2022 | 26.23 | 26.27 | 25.81 | 26.27 | 2,894 | -0.09(-0.32%) |
May 23, 2022 | 25.99 | 26.48 | 25.99 | 26.35 | 9,893 | +0.64(+2.49%) |
May 20, 2022 | 25.90 | 25.90 | 25.28 | 25.71 | 9,223 | -0.03(-0.10%) |
May 19, 2022 | 25.18 | 25.76 | 25.18 | 25.74 | 9,536 | +0.18(+0.69%) |
May 18, 2022 | 26.24 | 26.33 | 25.34 | 25.56 | 16,262 | -0.57(-2.18%) |
May 17, 2022 | 25.80 | 26.25 | 25.62 | 26.13 | 8,787 | +0.60(+2.37%) |
May 16, 2022 | 25.02 | 25.59 | 25.02 | 25.53 | 14,048 | +0.70(+2.81%) |
May 13, 2022 | 24.25 | 24.98 | 24.25 | 24.83 | 29,923 | +0.90(+3.75%) |
May 12, 2022 | 24.23 | 24.23 | 23.62 | 23.93 | 5,244 | -0.33(-1.35%) |
May 11, 2022 | 24.34 | 25.18 | 24.25 | 24.26 | 27,065 | +0.26(+1.08%) |
May 10, 2022 | 24.22 | 24.85 | 23.59 | 24.00 | 14,742 | -0.12(-0.49%) |
May 09, 2022 | 25.66 | 25.66 | 23.93 | 24.12 | 74,628 | -1.84(-7.09%) |
May 06, 2022 | 25.65 | 26.04 | 25.35 | 25.96 | 14,022 | +0.63(+2.49%) |
May 05, 2022 | 25.87 | 25.89 | 25.01 | 25.33 | 24,407 | -0.32(-1.24%) |
May 04, 2022 | 25.61 | 25.86 | 25.28 | 25.65 | 60,208 | +0.51(+2.04%) |
May 03, 2022 | 24.44 | 25.25 | 24.44 | 25.13 | 13,483 | +0.81(+3.31%) |
May 02, 2022 | 24.28 | 24.39 | 23.97 | 24.33 | 27,795 | -0.06(-0.24%) |
Apr 29, 2022 | 24.85 | 25.11 | 24.33 | 24.39 | 13,211 | -0.49(-1.96%) |
Apr 28, 2022 | 24.54 | 25.08 | 24.18 | 24.88 | 14,904 | +0.52(+2.14%) |
Apr 27, 2022 | 24.15 | 24.35 | 23.95 | 24.35 | 20,334 | +0.13(+0.55%) |
Apr 26, 2022 | 24.39 | 24.74 | 24.22 | 24.22 | 28,723 | +0.03(+0.10%) |
Apr 25, 2022 | 24.76 | 24.76 | 23.31 | 24.19 | 29,009 | -1.08(-4.28%) |
Apr 22, 2022 | 26.23 | 26.23 | 25.19 | 25.28 | 8,727 | -1.05(-3.99%) |
Apr 21, 2022 | 27.52 | 27.58 | 26.12 | 26.33 | 19,447 | -0.96(-3.51%) |
Apr 20, 2022 | 27.00 | 27.28 | 26.82 | 27.28 | 14,692 | +0.28(+1.03%) |
Apr 19, 2022 | 26.92 | 27.03 | 26.70 | 27.01 | 22,450 | +0.04(+0.16%) |
Apr 18, 2022 | 26.61 | 27.01 | 26.59 | 26.96 | 14,791 | +0.47(+1.78%) |
Apr 14, 2022 | 26.14 | 26.49 | 26.14 | 26.49 | 3,814 | +0.27(+1.02%) |
Apr 13, 2022 | 26.07 | 26.23 | 25.97 | 26.23 | 9,849 | +0.38(+1.48%) |
Apr 12, 2022 | 25.85 | 26.16 | 25.79 | 25.84 | 16,237 | +0.32(+1.25%) |
Apr 11, 2022 | 25.86 | 25.86 | 25.45 | 25.52 | 9,186 | -0.48(-1.86%) |
Apr 08, 2022 | 25.31 | 26.01 | 25.31 | 26.01 | 5,536 | +0.72(+2.85%) |
Apr 07, 2022 | 25.25 | 25.35 | 25.02 | 25.29 | 4,519 | +0.14(+0.54%) |
Apr 06, 2022 | 25.36 | 25.36 | 25.15 | 25.15 | 6,364 | -0.13(-0.50%) |
Apr 05, 2022 | 25.81 | 25.81 | 25.20 | 25.28 | 5,008 | -0.38(-1.47%) |
Apr 04, 2022 | 25.55 | 25.66 | 25.45 | 25.66 | 5,926 | +0.30(+1.19%) |
Apr 01, 2022 | 24.93 | 25.40 | 24.93 | 25.35 | 10,343 | +0.44(+1.75%) |
Mar 31, 2022 | 24.91 | 25.29 | 24.91 | 24.92 | 16,623 | +0.00(+0.00%) |
Mar 30, 2022 | 24.85 | 25.13 | 24.85 | 24.92 | 22,551 | +0.34(+1.37%) |
Mar 29, 2022 | 24.71 | 24.75 | 24.03 | 24.58 | 39,318 | -0.12(-0.48%) |
Mar 28, 2022 | 25.03 | 25.03 | 24.62 | 24.70 | 32,389 | -0.56(-2.23%) |
Mar 25, 2022 | 24.49 | 25.27 | 24.36 | 25.26 | 27,283 | +0.63(+2.56%) |
Mar 24, 2022 | 24.72 | 24.77 | 24.37 | 24.63 | 30,077 | +0.08(+0.31%) |
Mar 23, 2022 | 24.53 | 24.56 | 24.50 | 24.56 | 19,188 | +0.42(+1.74%) |
Mar 22, 2022 | 24.30 | 24.34 | 23.77 | 24.14 | 21,149 | -0.04(-0.17%) |
Mar 21, 2022 | 23.57 | 24.27 | 23.57 | 24.18 | 29,433 | +0.84(+3.60%) |
Mar 18, 2022 | 23.26 | 23.41 | 23.04 | 23.34 | 9,222 | +0.13(+0.54%) |
Mar 17, 2022 | 22.73 | 23.25 | 22.54 | 23.21 | 28,539 | +0.77(+3.44%) |
Mar 16, 2022 | 22.42 | 22.49 | 22.15 | 22.44 | 12,524 | +0.27(+1.21%) |
Mar 15, 2022 | 22.07 | 22.45 | 21.66 | 22.17 | 26,228 | -0.31(-1.38%) |
Mar 14, 2022 | 23.54 | 23.54 | 22.47 | 22.48 | 44,014 | -1.25(-5.27%) |
Mar 11, 2022 | 23.88 | 24.03 | 23.67 | 23.73 | 15,174 | -0.24(-1.02%) |
Mar 10, 2022 | 23.56 | 24.10 | 23.33 | 23.98 | 20,914 | +0.44(+1.85%) |
Mar 09, 2022 | 23.69 | 23.79 | 22.90 | 23.54 | 54,177 | -0.37(-1.54%) |
Mar 08, 2022 | 24.15 | 24.53 | 23.30 | 23.91 | 109,303 | +0.06(+0.25%) |
Mar 07, 2022 | 24.19 | 24.43 | 23.45 | 23.85 | 17,197 | +0.01(+0.04%) |
Mar 04, 2022 | 23.62 | 24.06 | 23.60 | 23.84 | 31,487 | +0.29(+1.21%) |
Mar 03, 2022 | 23.61 | 23.67 | 23.36 | 23.56 | 21,592 | -0.15(-0.64%) |
Mar 02, 2022 | 23.67 | 23.84 | 23.41 | 23.71 | 25,906 | +0.44(+1.88%) |