Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 28.78 | 28.78 | 27.89 | 27.89 | 1,253,944 | -0.39(-1.36%) |
May 27, 2022 | 28.16 | 28.78 | 28.04 | 28.28 | 463,065 | +0.17(+0.61%) |
May 26, 2022 | 27.62 | 28.83 | 27.62 | 28.11 | 576,409 | +0.62(+2.27%) |
May 25, 2022 | 26.60 | 27.60 | 26.60 | 27.48 | 470,209 | +0.79(+2.95%) |
May 24, 2022 | 26.03 | 26.74 | 25.99 | 26.70 | 504,196 | +0.37(+1.40%) |
May 23, 2022 | 25.65 | 26.34 | 25.40 | 26.33 | 481,512 | +0.97(+3.81%) |
May 20, 2022 | 25.09 | 25.46 | 24.80 | 25.36 | 349,700 | +0.48(+1.93%) |
May 19, 2022 | 24.95 | 25.61 | 24.75 | 24.88 | 685,623 | -0.59(-2.32%) |
May 18, 2022 | 26.27 | 26.41 | 25.29 | 25.47 | 505,007 | -0.78(-2.97%) |
May 17, 2022 | 26.05 | 26.86 | 25.76 | 26.25 | 1,009,067 | +0.53(+2.06%) |
May 16, 2022 | 25.33 | 26.13 | 25.33 | 25.72 | 361,928 | +0.42(+1.66%) |
May 13, 2022 | 24.83 | 25.69 | 24.83 | 25.30 | 406,824 | +0.69(+2.82%) |
May 12, 2022 | 24.44 | 25.25 | 24.19 | 24.61 | 743,302 | +0.20(+0.81%) |
May 11, 2022 | 24.90 | 25.69 | 24.32 | 24.41 | 633,207 | -0.17(-0.70%) |
May 10, 2022 | 25.33 | 25.60 | 24.07 | 24.58 | 532,229 | -0.35(-1.41%) |
May 09, 2022 | 26.14 | 26.43 | 24.77 | 24.93 | 684,301 | -1.72(-6.45%) |
May 06, 2022 | 25.68 | 26.66 | 25.35 | 26.65 | 437,126 | +1.15(+4.50%) |
May 05, 2022 | 26.42 | 26.46 | 25.21 | 25.51 | 449,049 | -0.85(-3.22%) |
May 04, 2022 | 25.60 | 26.37 | 25.48 | 26.35 | 535,095 | +0.84(+3.28%) |
May 03, 2022 | 24.54 | 25.73 | 24.37 | 25.52 | 537,409 | +0.95(+3.87%) |
May 02, 2022 | 24.82 | 25.15 | 24.20 | 24.57 | 445,410 | -0.15(-0.61%) |
Apr 29, 2022 | 25.39 | 25.73 | 24.61 | 24.72 | 627,318 | -0.71(-2.81%) |
Apr 28, 2022 | 25.41 | 25.82 | 24.99 | 25.43 | 585,609 | +0.23(+0.90%) |
Apr 27, 2022 | 25.26 | 25.52 | 24.48 | 25.20 | 894,520 | +0.18(+0.74%) |
Apr 26, 2022 | 25.36 | 25.66 | 24.99 | 25.02 | 472,030 | -0.20(-0.80%) |
Apr 25, 2022 | 25.91 | 25.91 | 24.57 | 25.22 | 644,331 | -1.20(-4.55%) |
Apr 22, 2022 | 26.94 | 27.22 | 26.36 | 26.42 | 363,471 | -0.67(-2.48%) |
Apr 21, 2022 | 28.30 | 28.43 | 27.08 | 27.10 | 592,668 | -1.05(-3.73%) |
Apr 20, 2022 | 28.21 | 28.22 | 27.67 | 28.15 | 452,916 | +0.08(+0.30%) |
Apr 19, 2022 | 27.73 | 28.26 | 27.48 | 28.06 | 843,119 | +0.29(+1.06%) |
Apr 18, 2022 | 28.56 | 28.56 | 27.52 | 27.77 | 858,688 | -0.59(-2.07%) |
Apr 14, 2022 | 28.11 | 28.77 | 28.07 | 28.36 | 857,186 | +0.21(+0.75%) |
Apr 13, 2022 | 27.57 | 28.28 | 27.31 | 28.15 | 1,471,190 | +0.60(+2.17%) |
Apr 12, 2022 | 26.63 | 27.83 | 26.63 | 27.55 | 1,002,042 | +1.12(+4.23%) |
Apr 11, 2022 | 26.85 | 27.27 | 26.39 | 26.43 | 1,934,276 | -0.44(-1.63%) |
Apr 08, 2022 | 26.63 | 26.89 | 26.14 | 26.87 | 1,107,483 | +0.45(+1.72%) |
Apr 07, 2022 | 25.45 | 26.42 | 25.18 | 26.41 | 1,436,746 | +1.03(+4.07%) |
Apr 06, 2022 | 25.49 | 25.93 | 25.24 | 25.38 | 1,040,883 | -0.11(-0.43%) |
Apr 05, 2022 | 25.35 | 25.68 | 25.03 | 25.49 | 1,116,147 | +0.23(+0.90%) |
Apr 04, 2022 | 25.50 | 25.57 | 24.73 | 25.26 | 1,369,401 | -0.12(-0.46%) |
Apr 01, 2022 | 25.25 | 25.45 | 24.83 | 25.38 | 1,526,027 | +0.17(+0.67%) |
Mar 31, 2022 | 25.63 | 25.73 | 25.09 | 25.21 | 4,546,956 | -0.82(-3.13%) |
Mar 30, 2022 | 25.63 | 26.52 | 25.42 | 26.03 | 2,069,299 | -0.53(-1.99%) |
Mar 29, 2022 | 26.22 | 26.57 | 25.85 | 26.56 | 416,995 | -0.01(-0.03%) |
Mar 28, 2022 | 26.39 | 26.60 | 25.83 | 26.57 | 489,930 | +0.15(+0.57%) |
Mar 25, 2022 | 26.17 | 26.79 | 26.15 | 26.41 | 487,548 | +0.15(+0.58%) |
Mar 24, 2022 | 25.80 | 26.74 | 25.80 | 26.26 | 882,875 | +0.46(+1.79%) |
Mar 23, 2022 | 25.89 | 26.18 | 25.48 | 25.80 | 607,886 | +0.13(+0.52%) |
Mar 22, 2022 | 26.39 | 26.39 | 25.36 | 25.67 | 693,269 | -0.71(-2.71%) |
Mar 21, 2022 | 25.08 | 26.68 | 25.06 | 26.38 | 1,466,971 | +1.48(+5.94%) |
Mar 18, 2022 | 25.00 | 25.38 | 24.09 | 24.90 | 8,452,712 | -0.19(-0.77%) |
Mar 17, 2022 | 25.73 | 25.79 | 24.87 | 25.10 | 1,076,897 | -0.18(-0.73%) |
Mar 16, 2022 | 26.05 | 26.31 | 24.93 | 25.28 | 1,171,029 | -0.69(-2.65%) |
Mar 15, 2022 | 26.04 | 26.56 | 25.70 | 25.97 | 1,242,818 | -0.59(-2.22%) |
Mar 14, 2022 | 26.09 | 27.45 | 25.89 | 26.56 | 1,694,842 | +0.22(+0.83%) |
Mar 11, 2022 | 27.83 | 28.87 | 26.18 | 26.34 | 1,521,999 | -1.50(-5.37%) |
Mar 10, 2022 | 26.50 | 28.20 | 26.27 | 27.83 | 1,296,447 | +1.03(+3.82%) |
Mar 09, 2022 | 27.73 | 28.00 | 26.62 | 26.81 | 1,064,283 | -1.36(-4.83%) |
Mar 08, 2022 | 28.57 | 30.01 | 28.17 | 28.17 | 1,082,141 | +0.06(+0.21%) |
Mar 07, 2022 | 28.33 | 29.04 | 27.68 | 28.11 | 807,127 | -0.03(-0.12%) |
Mar 04, 2022 | 27.66 | 28.62 | 27.44 | 28.15 | 704,949 | +0.57(+2.07%) |
Mar 03, 2022 | 27.15 | 27.72 | 27.02 | 27.57 | 695,818 | +0.17(+0.61%) |
Mar 02, 2022 | 26.89 | 27.75 | 26.89 | 27.41 | 865,186 | +0.66(+2.48%) |