Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 25.07 | 25.35 | 24.97 | 25.29 | 189,482 | -0.83(-3.18%) |
May 27, 2022 | 25.85 | 26.16 | 25.82 | 26.12 | 126,872 | +0.32(+1.24%) |
May 26, 2022 | 25.40 | 25.80 | 25.40 | 25.80 | 650,618 | +0.51(+2.02%) |
May 25, 2022 | 25.05 | 25.42 | 25.05 | 25.29 | 238,206 | +0.21(+0.84%) |
May 24, 2022 | 24.89 | 25.22 | 24.81 | 25.08 | 417,974 | +0.17(+0.68%) |
May 23, 2022 | 24.78 | 24.99 | 24.71 | 24.91 | 252,947 | +0.54(+2.22%) |
May 20, 2022 | 24.68 | 24.71 | 24.07 | 24.37 | 149,282 | +0.01(+0.04%) |
May 19, 2022 | 24.13 | 24.49 | 24.07 | 24.36 | 182,936 | +0.17(+0.70%) |
May 18, 2022 | 24.56 | 24.70 | 24.19 | 24.19 | 113,203 | -0.69(-2.76%) |
May 17, 2022 | 24.86 | 24.94 | 24.72 | 24.88 | 262,037 | +0.84(+3.48%) |
May 16, 2022 | 23.95 | 24.19 | 23.75 | 24.04 | 214,384 | +0.09(+0.38%) |
May 13, 2022 | 23.70 | 24.08 | 23.68 | 23.95 | 503,809 | +0.58(+2.48%) |
May 12, 2022 | 23.41 | 23.68 | 23.14 | 23.37 | 246,910 | -0.35(-1.48%) |
May 11, 2022 | 24.01 | 24.25 | 23.65 | 23.72 | 149,387 | +0.00(+0.00%) |
May 10, 2022 | 23.99 | 24.07 | 23.48 | 23.72 | 274,070 | +0.36(+1.54%) |
May 09, 2022 | 23.43 | 23.68 | 23.30 | 23.36 | 288,100 | -0.57(-2.38%) |
May 06, 2022 | 24.09 | 24.15 | 23.78 | 23.93 | 590,547 | -0.34(-1.40%) |
May 05, 2022 | 24.92 | 24.95 | 23.94 | 24.27 | 640,486 | -1.48(-5.75%) |
May 04, 2022 | 25.00 | 25.81 | 25.00 | 25.75 | 124,628 | -0.89(-3.34%) |
May 03, 2022 | 26.33 | 26.76 | 26.20 | 26.64 | 268,205 | +0.21(+0.81%) |
May 02, 2022 | 26.24 | 26.51 | 26.02 | 26.43 | 205,664 | +0.30(+1.17%) |
Apr 29, 2022 | 26.97 | 26.98 | 26.10 | 26.12 | 204,563 | -0.92(-3.40%) |
Apr 28, 2022 | 27.19 | 27.19 | 26.75 | 27.04 | 398,798 | -0.05(-0.17%) |
Apr 27, 2022 | 27.15 | 27.32 | 26.95 | 27.09 | 131,975 | -0.27(-1.01%) |
Apr 26, 2022 | 28.02 | 28.05 | 27.36 | 27.36 | 229,633 | -0.82(-2.90%) |
Apr 25, 2022 | 27.99 | 28.21 | 27.57 | 28.18 | 180,548 | -0.38(-1.34%) |
Apr 22, 2022 | 28.96 | 28.96 | 28.50 | 28.56 | 96,378 | -0.42(-1.45%) |
Apr 21, 2022 | 29.75 | 29.76 | 28.98 | 28.98 | 179,458 | -0.50(-1.70%) |
Apr 20, 2022 | 29.31 | 29.58 | 29.04 | 29.48 | 157,795 | +0.53(+1.83%) |
Apr 19, 2022 | 28.94 | 29.09 | 28.69 | 28.95 | 132,055 | -0.28(-0.96%) |
Apr 18, 2022 | 28.47 | 29.33 | 28.47 | 29.23 | 90,250 | +0.09(+0.31%) |
Apr 14, 2022 | 29.11 | 29.30 | 29.01 | 29.14 | 70,342 | +0.04(+0.14%) |
Apr 13, 2022 | 28.81 | 29.10 | 28.77 | 29.10 | 95,646 | +0.27(+0.94%) |
Apr 12, 2022 | 29.11 | 29.26 | 28.70 | 28.83 | 96,365 | +0.22(+0.77%) |
Apr 11, 2022 | 28.99 | 29.16 | 28.61 | 28.61 | 136,005 | +0.66(+2.36%) |
Apr 08, 2022 | 27.75 | 28.18 | 27.72 | 27.95 | 141,970 | -0.02(-0.07%) |
Apr 07, 2022 | 28.14 | 28.15 | 27.71 | 27.97 | 151,830 | -0.04(-0.14%) |
Apr 06, 2022 | 27.81 | 28.20 | 27.70 | 28.01 | 186,134 | +0.03(+0.11%) |
Apr 05, 2022 | 27.96 | 28.15 | 27.89 | 27.98 | 132,299 | -0.91(-3.15%) |
Apr 04, 2022 | 28.89 | 28.94 | 28.74 | 28.89 | 111,179 | -0.66(-2.23%) |
Apr 01, 2022 | 29.64 | 29.67 | 29.37 | 29.55 | 69,284 | +0.38(+1.30%) |
Mar 31, 2022 | 29.55 | 29.67 | 29.14 | 29.17 | 79,130 | -0.35(-1.19%) |
Mar 30, 2022 | 29.68 | 29.73 | 29.41 | 29.52 | 59,711 | -0.18(-0.61%) |
Mar 29, 2022 | 29.75 | 29.88 | 29.48 | 29.70 | 162,586 | +1.05(+3.66%) |
Mar 28, 2022 | 28.54 | 28.65 | 28.27 | 28.65 | 116,416 | +0.26(+0.92%) |
Mar 25, 2022 | 28.21 | 28.42 | 28.13 | 28.39 | 105,860 | +0.12(+0.42%) |
Mar 24, 2022 | 28.06 | 28.39 | 28.04 | 28.27 | 77,880 | +0.11(+0.41%) |
Mar 23, 2022 | 28.19 | 28.45 | 28.11 | 28.16 | 71,023 | -0.58(-2.04%) |
Mar 22, 2022 | 28.81 | 28.93 | 28.53 | 28.74 | 422,136 | +0.67(+2.39%) |
Mar 21, 2022 | 28.37 | 28.37 | 27.96 | 28.07 | 120,453 | -0.12(-0.43%) |
Mar 18, 2022 | 27.89 | 28.28 | 27.77 | 28.19 | 70,064 | -0.22(-0.77%) |
Mar 17, 2022 | 27.84 | 28.60 | 27.84 | 28.41 | 91,197 | +0.14(+0.50%) |
Mar 16, 2022 | 27.98 | 28.55 | 27.56 | 28.27 | 103,731 | +0.71(+2.58%) |
Mar 15, 2022 | 27.30 | 27.65 | 27.19 | 27.56 | 189,100 | +0.50(+1.85%) |
Mar 14, 2022 | 27.25 | 27.52 | 26.96 | 27.06 | 175,288 | +1.00(+3.84%) |
Mar 11, 2022 | 27.01 | 27.08 | 26.05 | 26.06 | 98,893 | +0.07(+0.27%) |
Mar 10, 2022 | 26.03 | 26.42 | 25.76 | 25.99 | 238,688 | -0.77(-2.88%) |
Mar 09, 2022 | 26.64 | 27.25 | 26.46 | 26.76 | 603,361 | +1.73(+6.91%) |
Mar 08, 2022 | 24.98 | 25.80 | 24.49 | 25.03 | 467,066 | +1.20(+5.04%) |
Mar 07, 2022 | 25.14 | 25.30 | 23.62 | 23.83 | 486,715 | -0.61(-2.50%) |
Mar 04, 2022 | 24.30 | 24.52 | 24.12 | 24.44 | 270,454 | -1.52(-5.87%) |
Mar 03, 2022 | 26.51 | 26.51 | 25.84 | 25.96 | 486,036 | -0.00(-0.02%) |
Mar 02, 2022 | 25.71 | 26.07 | 25.59 | 25.97 | 212,281 | +0.26(+1.01%) |