Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 26.02 | 26.04 | 25.67 | 25.83 | 541,840 | -0.36(-1.37%) |
May 27, 2022 | 25.70 | 26.21 | 25.69 | 26.19 | 683,372 | +0.65(+2.55%) |
May 26, 2022 | 25.11 | 25.66 | 25.10 | 25.54 | 618,816 | +0.56(+2.24%) |
May 25, 2022 | 24.56 | 25.09 | 24.51 | 24.98 | 688,976 | +0.29(+1.17%) |
May 24, 2022 | 24.71 | 24.78 | 24.18 | 24.69 | 891,176 | -0.22(-0.88%) |
May 23, 2022 | 24.67 | 25.00 | 24.50 | 24.91 | 906,367 | +0.47(+1.92%) |
May 20, 2022 | 24.86 | 24.94 | 23.92 | 24.44 | 826,327 | -0.23(-0.93%) |
May 19, 2022 | 24.46 | 25.05 | 24.37 | 24.67 | 1,493,529 | -0.05(-0.20%) |
May 18, 2022 | 25.35 | 25.54 | 24.65 | 24.72 | 1,146,483 | -0.92(-3.59%) |
May 17, 2022 | 25.40 | 25.66 | 25.22 | 25.64 | 643,757 | +0.67(+2.68%) |
May 16, 2022 | 24.98 | 25.15 | 24.69 | 24.97 | 762,547 | -0.08(-0.32%) |
May 13, 2022 | 24.94 | 25.33 | 24.74 | 25.05 | 577,566 | +0.35(+1.42%) |
May 12, 2022 | 24.35 | 24.83 | 24.18 | 24.70 | 1,436,071 | +0.19(+0.78%) |
May 11, 2022 | 24.83 | 25.36 | 24.49 | 24.51 | 1,284,767 | -0.34(-1.37%) |
May 10, 2022 | 25.43 | 25.53 | 24.54 | 24.85 | 1,558,322 | -0.27(-1.07%) |
May 09, 2022 | 25.49 | 25.72 | 25.04 | 25.12 | 1,640,333 | -0.80(-3.09%) |
May 06, 2022 | 26.08 | 26.13 | 25.44 | 25.92 | 2,060,116 | -0.33(-1.26%) |
May 05, 2022 | 27.05 | 27.16 | 25.98 | 26.25 | 721,963 | -1.08(-3.95%) |
May 04, 2022 | 26.48 | 27.37 | 26.34 | 27.33 | 1,036,944 | +0.87(+3.29%) |
May 03, 2022 | 26.20 | 26.65 | 26.12 | 26.46 | 1,196,340 | +0.19(+0.72%) |
May 02, 2022 | 26.30 | 26.45 | 25.63 | 26.27 | 1,410,628 | -0.01(-0.04%) |
Apr 29, 2022 | 26.92 | 27.17 | 26.25 | 26.28 | 1,002,750 | -0.76(-2.81%) |
Apr 28, 2022 | 26.77 | 27.16 | 26.31 | 27.04 | 1,032,736 | +0.48(+1.81%) |
Apr 27, 2022 | 26.48 | 26.82 | 26.31 | 26.56 | 905,921 | +0.20(+0.76%) |
Apr 26, 2022 | 26.87 | 26.96 | 26.34 | 26.36 | 1,541,330 | -0.60(-2.23%) |
Apr 25, 2022 | 26.76 | 27.03 | 26.18 | 26.96 | 1,194,054 | -0.07(-0.26%) |
Apr 22, 2022 | 27.92 | 27.98 | 27.01 | 27.03 | 1,735,378 | -1.04(-3.71%) |
Apr 21, 2022 | 28.67 | 28.89 | 27.93 | 28.07 | 708,234 | -0.38(-1.34%) |
Apr 20, 2022 | 28.29 | 28.63 | 28.21 | 28.45 | 781,628 | +0.25(+0.89%) |
Apr 19, 2022 | 27.56 | 28.21 | 27.54 | 28.20 | 608,858 | +0.58(+2.10%) |
Apr 18, 2022 | 27.51 | 27.76 | 27.45 | 27.62 | 1,157,049 | +0.06(+0.22%) |
Apr 14, 2022 | 27.63 | 27.87 | 27.56 | 27.56 | 627,348 | -0.09(-0.33%) |
Apr 13, 2022 | 27.21 | 27.68 | 27.21 | 27.65 | 810,082 | +0.49(+1.80%) |
Apr 12, 2022 | 27.23 | 27.67 | 27.07 | 27.16 | 2,659,892 | +0.08(+0.30%) |
Apr 11, 2022 | 27.04 | 27.44 | 27.04 | 27.08 | 625,565 | -0.11(-0.40%) |
Apr 08, 2022 | 27.25 | 27.52 | 27.11 | 27.19 | 967,775 | -0.10(-0.37%) |
Apr 07, 2022 | 27.19 | 27.44 | 26.91 | 27.29 | 1,204,485 | +0.01(+0.04%) |
Apr 06, 2022 | 27.44 | 27.48 | 27.02 | 27.28 | 1,213,626 | -0.36(-1.30%) |
Apr 05, 2022 | 28.19 | 28.34 | 27.58 | 27.64 | 934,796 | -0.52(-1.85%) |
Apr 04, 2022 | 28.27 | 28.33 | 27.96 | 28.16 | 1,555,562 | -0.11(-0.39%) |
Apr 01, 2022 | 28.38 | 28.59 | 28.01 | 28.27 | 493,337 | -0.01(-0.04%) |
Mar 31, 2022 | 28.55 | 28.80 | 28.25 | 28.28 | 789,709 | -0.33(-1.15%) |
Mar 30, 2022 | 28.84 | 28.95 | 28.51 | 28.61 | 785,057 | -0.25(-0.87%) |
Mar 29, 2022 | 28.65 | 28.90 | 28.51 | 28.86 | 1,521,435 | +0.23(+0.80%) |
Mar 28, 2022 | 28.65 | 28.70 | 28.29 | 28.63 | 1,054,423 | -0.07(-0.24%) |
Mar 25, 2022 | 28.52 | 28.72 | 28.40 | 28.70 | 759,235 | +0.18(+0.63%) |
Mar 24, 2022 | 28.28 | 28.52 | 28.20 | 28.52 | 397,781 | +0.34(+1.21%) |
Mar 23, 2022 | 28.32 | 28.46 | 28.18 | 28.18 | 872,871 | -0.25(-0.88%) |
Mar 22, 2022 | 28.48 | 28.73 | 28.33 | 28.43 | 549,310 | +0.00(+0.00%) |
Mar 21, 2022 | 28.20 | 28.56 | 28.19 | 28.43 | 1,146,354 | +0.20(+0.71%) |
Mar 18, 2022 | 27.95 | 28.26 | 27.70 | 28.23 | 1,118,213 | +0.23(+0.82%) |
Mar 17, 2022 | 27.53 | 28.02 | 27.41 | 28.00 | 815,660 | +0.46(+1.67%) |
Mar 16, 2022 | 27.31 | 27.69 | 26.96 | 27.54 | 1,004,187 | +0.49(+1.81%) |
Mar 15, 2022 | 26.87 | 27.11 | 26.62 | 27.05 | 861,390 | +0.34(+1.27%) |
Mar 14, 2022 | 26.94 | 27.13 | 26.56 | 26.71 | 970,881 | -0.17(-0.63%) |
Mar 11, 2022 | 27.03 | 27.30 | 26.87 | 26.88 | 594,224 | -0.11(-0.41%) |
Mar 10, 2022 | 26.45 | 27.02 | 26.99 | 683,581 | +0.20(+0.75%) | |
Mar 09, 2022 | 26.62 | 26.96 | 26.40 | 26.79 | 860,211 | +0.53(+2.02%) |
Mar 08, 2022 | 26.31 | 26.90 | 26.20 | 26.26 | 1,376,492 | -0.11(-0.42%) |
Mar 07, 2022 | 27.08 | 27.28 | 26.33 | 26.37 | 1,453,144 | -0.79(-2.91%) |
Mar 04, 2022 | 26.97 | 27.18 | 26.73 | 27.16 | 1,188,600 | -0.11(-0.40%) |
Mar 03, 2022 | 27.31 | 27.46 | 26.97 | 27.27 | 898,948 | +0.15(+0.55%) |
Mar 02, 2022 | 26.42 | 27.29 | 26.42 | 27.12 | 1,394,190 | +0.84(+3.20%) |