Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 25.98 | 26.14 | 25.92 | 26.03 | 251,157 | +0.24(+0.93%) |
May 27, 2022 | 25.82 | 25.88 | 25.58 | 25.79 | 88,985 | +0.08(+0.31%) |
May 26, 2022 | 25.39 | 25.82 | 25.39 | 25.71 | 91,270 | +0.53(+2.10%) |
May 25, 2022 | 25.08 | 25.42 | 25.03 | 25.18 | 168,612 | +0.07(+0.28%) |
May 24, 2022 | 24.96 | 25.18 | 24.84 | 25.11 | 195,053 | +0.05(+0.20%) |
May 23, 2022 | 24.85 | 25.15 | 24.80 | 25.06 | 134,274 | +0.48(+1.95%) |
May 20, 2022 | 25.04 | 25.25 | 24.22 | 24.58 | 85,602 | +0.23(+0.97%) |
May 19, 2022 | 23.92 | 24.57 | 23.92 | 24.34 | 174,372 | +0.79(+3.33%) |
May 18, 2022 | 24.01 | 24.06 | 23.55 | 23.56 | 103,795 | -1.01(-4.13%) |
May 17, 2022 | 24.44 | 24.67 | 24.27 | 24.57 | 88,406 | +0.01(+0.06%) |
May 16, 2022 | 24.49 | 24.58 | 23.83 | 24.56 | 143,983 | +0.23(+0.95%) |
May 13, 2022 | 23.94 | 24.33 | 23.94 | 24.33 | 112,914 | +0.05(+0.21%) |
May 12, 2022 | 23.78 | 24.42 | 23.70 | 24.28 | 438,419 | +0.34(+1.42%) |
May 11, 2022 | 24.67 | 24.92 | 23.94 | 23.94 | 200,706 | -0.49(-2.01%) |
May 10, 2022 | 24.60 | 24.64 | 24.20 | 24.43 | 199,704 | +0.56(+2.35%) |
May 09, 2022 | 24.19 | 24.28 | 23.85 | 23.87 | 191,401 | -0.70(-2.87%) |
May 06, 2022 | 24.78 | 24.97 | 24.44 | 24.57 | 201,551 | -0.20(-0.79%) |
May 05, 2022 | 25.19 | 25.19 | 24.49 | 24.77 | 106,207 | -0.94(-3.66%) |
May 04, 2022 | 25.17 | 25.83 | 24.99 | 25.71 | 95,076 | +0.48(+1.90%) |
May 03, 2022 | 25.21 | 25.40 | 24.95 | 25.23 | 486,283 | +0.41(+1.65%) |
May 02, 2022 | 24.82 | 24.95 | 24.52 | 24.82 | 129,832 | +0.12(+0.49%) |
Apr 29, 2022 | 25.11 | 25.20 | 24.67 | 24.70 | 128,738 | -0.45(-1.79%) |
Apr 28, 2022 | 25.24 | 25.24 | 24.60 | 25.15 | 132,756 | +0.20(+0.80%) |
Apr 27, 2022 | 24.77 | 25.17 | 24.57 | 24.95 | 98,605 | +0.11(+0.44%) |
Apr 26, 2022 | 25.19 | 25.53 | 24.17 | 24.84 | 188,432 | -0.47(-1.86%) |
Apr 25, 2022 | 24.87 | 25.39 | 24.83 | 25.31 | 122,296 | -0.14(-0.55%) |
Apr 22, 2022 | 25.77 | 25.78 | 25.41 | 25.45 | 83,270 | -0.50(-1.93%) |
Apr 21, 2022 | 26.48 | 26.54 | 25.84 | 25.95 | 139,073 | -0.15(-0.57%) |
Apr 20, 2022 | 26.29 | 26.29 | 26.00 | 26.10 | 97,812 | -0.17(-0.65%) |
Apr 19, 2022 | 25.60 | 26.27 | 25.60 | 26.27 | 225,970 | +0.57(+2.22%) |
Apr 18, 2022 | 26.39 | 26.39 | 25.40 | 25.70 | 119,612 | +0.03(+0.12%) |
Apr 14, 2022 | 25.86 | 25.87 | 25.53 | 25.67 | 135,007 | -0.10(-0.39%) |
Apr 13, 2022 | 25.27 | 25.82 | 25.24 | 25.77 | 136,316 | +0.44(+1.74%) |
Apr 12, 2022 | 25.72 | 25.81 | 25.21 | 25.33 | 192,365 | +0.20(+0.80%) |
Apr 11, 2022 | 25.40 | 25.54 | 25.13 | 25.13 | 127,050 | -0.13(-0.51%) |
Apr 08, 2022 | 25.07 | 25.38 | 24.99 | 25.26 | 127,035 | -0.16(-0.63%) |
Apr 07, 2022 | 25.41 | 25.59 | 25.19 | 25.42 | 149,686 | -0.24(-0.94%) |
Apr 06, 2022 | 25.43 | 25.75 | 25.25 | 25.66 | 152,697 | -0.55(-2.10%) |
Apr 05, 2022 | 26.46 | 26.52 | 26.08 | 26.21 | 315,944 | -0.99(-3.63%) |
Apr 04, 2022 | 27.04 | 27.21 | 27.00 | 27.20 | 96,949 | -0.08(-0.30%) |
Apr 01, 2022 | 27.47 | 27.50 | 27.07 | 27.28 | 71,409 | +0.26(+0.96%) |
Mar 31, 2022 | 27.20 | 27.41 | 26.99 | 27.02 | 120,672 | -0.44(-1.60%) |
Mar 30, 2022 | 27.79 | 27.79 | 27.32 | 27.46 | 179,696 | -0.67(-2.38%) |
Mar 29, 2022 | 28.34 | 28.37 | 27.86 | 28.13 | 216,400 | +1.51(+5.67%) |
Mar 28, 2022 | 26.43 | 26.62 | 26.33 | 26.62 | 622,846 | +0.19(+0.72%) |
Mar 25, 2022 | 26.16 | 26.47 | 26.10 | 26.43 | 623,144 | +0.07(+0.27%) |
Mar 24, 2022 | 26.07 | 26.48 | 26.05 | 26.36 | 128,015 | -0.28(-1.04%) |
Mar 23, 2022 | 26.68 | 26.82 | 26.61 | 26.64 | 128,116 | -0.54(-1.98%) |
Mar 22, 2022 | 27.16 | 27.37 | 27.02 | 27.18 | 141,907 | +0.50(+1.86%) |
Mar 21, 2022 | 26.85 | 26.86 | 26.53 | 26.68 | 204,431 | -0.37(-1.37%) |
Mar 18, 2022 | 26.24 | 27.05 | 26.24 | 27.05 | 168,144 | -0.19(-0.70%) |
Mar 17, 2022 | 26.75 | 27.28 | 26.72 | 27.24 | 209,514 | -0.03(-0.11%) |
Mar 16, 2022 | 26.66 | 27.47 | 26.59 | 27.27 | 261,138 | +1.47(+5.70%) |
Mar 15, 2022 | 25.65 | 25.98 | 25.51 | 25.80 | 384,610 | +0.62(+2.46%) |
Mar 14, 2022 | 25.32 | 25.64 | 25.07 | 25.18 | 177,371 | +0.89(+3.66%) |
Mar 11, 2022 | 24.88 | 24.94 | 24.29 | 24.29 | 331,132 | -0.37(-1.50%) |
Mar 10, 2022 | 24.59 | 24.94 | 24.50 | 24.66 | 178,467 | -0.65(-2.57%) |
Mar 09, 2022 | 25.09 | 25.64 | 24.70 | 25.31 | 249,023 | +2.05(+8.81%) |
Mar 08, 2022 | 23.46 | 23.77 | 22.62 | 23.26 | 410,910 | +0.70(+3.10%) |
Mar 07, 2022 | 23.38 | 23.38 | 22.46 | 22.56 | 513,082 | -1.33(-5.57%) |
Mar 04, 2022 | 24.07 | 25.00 | 23.59 | 23.89 | 270,053 | -1.93(-7.47%) |
Mar 03, 2022 | 26.46 | 26.46 | 25.69 | 25.82 | 191,886 | -0.72(-2.71%) |
Mar 02, 2022 | 26.44 | 26.70 | 26.30 | 26.54 | 282,914 | +0.21(+0.80%) |