Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 26.38 | 26.86 | 26.25 | 26.75 | 196,605 | +0.26(+0.97%) |
May 27, 2022 | 26.08 | 26.82 | 25.91 | 26.49 | 391,758 | +0.78(+3.03%) |
May 26, 2022 | 25.16 | 26.15 | 24.99 | 25.71 | 267,725 | +1.01(+4.07%) |
May 25, 2022 | 24.41 | 25.25 | 24.41 | 24.70 | 271,532 | +0.06(+0.24%) |
May 24, 2022 | 24.59 | 25.01 | 23.89 | 24.65 | 211,265 | +0.02(+0.08%) |
May 23, 2022 | 24.61 | 24.97 | 24.18 | 24.63 | 159,352 | +0.57(+2.38%) |
May 20, 2022 | 25.49 | 25.49 | 23.42 | 24.05 | 101,860 | -1.03(-4.12%) |
May 19, 2022 | 25.45 | 26.06 | 25.07 | 25.09 | 256,118 | -0.65(-2.53%) |
May 18, 2022 | 25.76 | 26.17 | 25.51 | 25.74 | 201,669 | -0.15(-0.57%) |
May 17, 2022 | 24.81 | 26.04 | 24.80 | 25.89 | 114,312 | +1.55(+6.35%) |
May 16, 2022 | 23.83 | 24.79 | 23.77 | 24.34 | 177,071 | +0.19(+0.77%) |
May 13, 2022 | 23.90 | 24.60 | 23.62 | 24.15 | 117,353 | +0.58(+2.47%) |
May 12, 2022 | 23.68 | 24.13 | 23.22 | 23.57 | 144,186 | -0.25(-1.03%) |
May 11, 2022 | 23.04 | 24.59 | 22.90 | 23.82 | 139,765 | +0.95(+4.13%) |
May 10, 2022 | 24.27 | 24.27 | 22.67 | 22.87 | 147,066 | -1.24(-5.15%) |
May 09, 2022 | 23.64 | 24.30 | 23.42 | 24.11 | 102,550 | +0.31(+1.28%) |
May 06, 2022 | 24.16 | 25.04 | 23.61 | 23.81 | 91,527 | -1.24(-4.95%) |
May 05, 2022 | 25.56 | 25.56 | 24.60 | 25.05 | 54,172 | -0.90(-3.45%) |
May 04, 2022 | 24.91 | 26.00 | 24.91 | 25.95 | 58,605 | +1.03(+4.15%) |
May 03, 2022 | 25.06 | 25.20 | 24.79 | 24.91 | 60,209 | +0.03(+0.12%) |
May 02, 2022 | 24.07 | 24.88 | 23.81 | 24.88 | 123,137 | +0.98(+4.12%) |
Apr 29, 2022 | 24.24 | 24.80 | 23.71 | 23.90 | 86,493 | -0.58(-2.37%) |
Apr 28, 2022 | 24.12 | 24.58 | 23.58 | 24.48 | 57,142 | +0.61(+2.56%) |
Apr 27, 2022 | 23.65 | 24.33 | 23.48 | 23.87 | 86,838 | +0.30(+1.25%) |
Apr 26, 2022 | 24.56 | 24.67 | 23.50 | 23.57 | 75,815 | -1.20(-4.85%) |
Apr 25, 2022 | 24.84 | 25.10 | 23.91 | 24.77 | 105,486 | -0.38(-1.53%) |
Apr 22, 2022 | 26.01 | 26.08 | 25.15 | 25.16 | 85,126 | -0.91(-3.48%) |
Apr 21, 2022 | 27.17 | 27.21 | 25.92 | 26.06 | 108,443 | -0.71(-2.65%) |
Apr 20, 2022 | 27.08 | 27.47 | 26.53 | 26.77 | 81,172 | -0.02(-0.07%) |
Apr 19, 2022 | 26.22 | 26.95 | 26.17 | 26.79 | 92,766 | +0.55(+2.10%) |
Apr 18, 2022 | 26.42 | 26.77 | 26.07 | 26.24 | 53,794 | -0.20(-0.75%) |
Apr 14, 2022 | 26.37 | 26.84 | 26.33 | 26.44 | 84,935 | +0.07(+0.26%) |
Apr 13, 2022 | 25.88 | 26.47 | 25.88 | 26.37 | 76,681 | +0.63(+2.45%) |
Apr 12, 2022 | 25.21 | 26.23 | 25.16 | 25.74 | 128,627 | +0.64(+2.55%) |
Apr 11, 2022 | 24.24 | 25.41 | 24.24 | 25.10 | 109,417 | +0.85(+3.49%) |
Apr 08, 2022 | 24.22 | 24.62 | 24.04 | 24.25 | 78,957 | +0.06(+0.24%) |
Apr 07, 2022 | 24.64 | 24.64 | 23.78 | 24.19 | 87,479 | -0.41(-1.68%) |
Apr 06, 2022 | 25.50 | 25.50 | 24.59 | 24.61 | 102,013 | -0.98(-3.85%) |
Apr 05, 2022 | 26.74 | 26.98 | 25.57 | 25.59 | 80,423 | -1.19(-4.45%) |
Apr 04, 2022 | 27.12 | 27.12 | 26.48 | 26.78 | 49,101 | -0.30(-1.09%) |
Apr 01, 2022 | 27.68 | 27.68 | 26.98 | 27.08 | 110,782 | -0.03(-0.11%) |
Mar 31, 2022 | 27.27 | 27.61 | 27.07 | 27.11 | 69,867 | -0.38(-1.40%) |
Mar 30, 2022 | 27.97 | 28.00 | 27.20 | 27.49 | 88,779 | -0.31(-1.10%) |
Mar 29, 2022 | 27.28 | 27.85 | 27.28 | 27.80 | 87,978 | +0.58(+2.14%) |
Mar 28, 2022 | 27.66 | 27.66 | 27.11 | 27.22 | 60,144 | -0.64(-2.30%) |
Mar 25, 2022 | 28.06 | 28.06 | 27.68 | 27.86 | 114,888 | -0.01(-0.04%) |
Mar 24, 2022 | 28.05 | 28.05 | 27.77 | 27.87 | 37,980 | +0.04(+0.14%) |
Mar 23, 2022 | 27.98 | 28.09 | 27.66 | 27.83 | 80,606 | -0.25(-0.88%) |
Mar 22, 2022 | 28.90 | 29.25 | 27.99 | 28.07 | 48,549 | -0.81(-2.80%) |
Mar 21, 2022 | 29.27 | 29.59 | 28.70 | 28.88 | 55,778 | -0.57(-1.94%) |
Mar 18, 2022 | 29.42 | 29.45 | 28.97 | 29.45 | 221,918 | +0.00(+0.00%) |
Mar 17, 2022 | 28.14 | 29.59 | 28.14 | 29.45 | 127,710 | +1.05(+3.71%) |
Mar 16, 2022 | 27.52 | 28.45 | 27.39 | 28.40 | 151,426 | +1.29(+4.75%) |
Mar 15, 2022 | 27.43 | 27.72 | 26.87 | 27.11 | 125,668 | -0.38(-1.39%) |
Mar 14, 2022 | 27.83 | 28.04 | 27.19 | 27.49 | 135,561 | -0.16(-0.57%) |
Mar 11, 2022 | 27.83 | 28.49 | 27.59 | 27.65 | 144,220 | -0.16(-0.57%) |
Mar 10, 2022 | 27.12 | 27.82 | 27.07 | 27.81 | 153,238 | +0.23(+0.82%) |
Mar 09, 2022 | 27.33 | 27.83 | 27.25 | 27.58 | 96,494 | +0.62(+2.30%) |
Mar 08, 2022 | 26.82 | 27.49 | 26.76 | 26.96 | 63,792 | +0.19(+0.70%) |
Mar 07, 2022 | 27.73 | 27.73 | 26.73 | 26.78 | 124,184 | -0.93(-3.37%) |
Mar 04, 2022 | 28.02 | 28.07 | 27.59 | 27.71 | 45,505 | -0.77(-2.69%) |
Mar 03, 2022 | 28.22 | 28.70 | 28.02 | 28.48 | 56,717 | +0.46(+1.65%) |
Mar 02, 2022 | 27.74 | 28.29 | 27.69 | 28.01 | 184,640 | +0.61(+2.22%) |