Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 25.94 | 25.94 | 25.51 | 25.58 | 4,931 | -0.35(-1.36%) |
May 27, 2022 | 25.53 | 25.93 | 25.53 | 25.93 | 3,938 | +0.83(+3.33%) |
May 26, 2022 | 24.36 | 25.12 | 24.36 | 25.10 | 4,983 | +0.59(+2.40%) |
May 25, 2022 | 23.93 | 24.55 | 23.93 | 24.51 | 15,681 | +0.53(+2.21%) |
May 24, 2022 | 24.19 | 24.19 | 23.67 | 23.98 | 4,284 | -0.63(-2.55%) |
May 23, 2022 | 24.57 | 24.64 | 24.41 | 24.61 | 5,651 | +0.18(+0.74%) |
May 20, 2022 | 24.64 | 24.65 | 23.76 | 24.43 | 9,950 | -0.00(-0.01%) |
May 19, 2022 | 24.10 | 24.68 | 24.00 | 24.43 | 11,086 | +0.27(+1.14%) |
May 18, 2022 | 24.80 | 24.91 | 24.09 | 24.15 | 4,787 | -1.10(-4.35%) |
May 17, 2022 | 25.09 | 25.25 | 24.73 | 25.25 | 15,414 | +0.81(+3.31%) |
May 16, 2022 | 24.64 | 24.69 | 24.44 | 24.44 | 3,722 | -0.30(-1.23%) |
May 13, 2022 | 24.18 | 24.83 | 24.18 | 24.75 | 6,120 | +1.07(+4.52%) |
May 12, 2022 | 22.99 | 23.85 | 22.98 | 23.68 | 16,921 | +0.37(+1.58%) |
May 11, 2022 | 23.63 | 24.05 | 23.24 | 23.31 | 7,701 | -0.53(-2.22%) |
May 10, 2022 | 24.14 | 24.14 | 23.42 | 23.84 | 14,844 | +0.13(+0.55%) |
May 09, 2022 | 24.30 | 24.44 | 23.58 | 23.71 | 12,168 | -1.10(-4.43%) |
May 06, 2022 | 25.13 | 25.13 | 24.50 | 24.81 | 6,076 | -0.62(-2.43%) |
May 05, 2022 | 26.16 | 26.16 | 25.09 | 25.43 | 14,256 | -1.17(-4.39%) |
May 04, 2022 | 26.02 | 26.66 | 25.52 | 26.60 | 5,820 | +0.65(+2.52%) |
May 03, 2022 | 25.80 | 26.05 | 25.77 | 25.94 | 11,732 | +0.13(+0.49%) |
May 02, 2022 | 25.36 | 25.82 | 25.12 | 25.82 | 7,108 | +0.45(+1.77%) |
Apr 29, 2022 | 25.84 | 25.97 | 25.32 | 25.37 | 18,357 | -0.70(-2.69%) |
Apr 28, 2022 | 25.65 | 26.21 | 25.34 | 26.07 | 12,878 | +0.56(+2.21%) |
Apr 27, 2022 | 25.71 | 25.89 | 25.37 | 25.51 | 12,885 | +0.05(+0.19%) |
Apr 26, 2022 | 25.98 | 25.98 | 25.46 | 25.46 | 3,858 | -1.02(-3.86%) |
Apr 25, 2022 | 25.95 | 26.48 | 25.87 | 26.48 | 6,331 | +0.36(+1.39%) |
Apr 22, 2022 | 26.74 | 26.74 | 26.08 | 26.11 | 5,632 | -0.61(-2.28%) |
Apr 21, 2022 | 27.77 | 27.97 | 26.70 | 26.72 | 11,377 | -0.83(-3.03%) |
Apr 20, 2022 | 27.56 | 27.76 | 27.51 | 27.56 | 8,013 | -0.22(-0.78%) |
Apr 19, 2022 | 27.69 | 27.80 | 27.64 | 27.77 | 2,626 | +0.61(+2.24%) |
Apr 18, 2022 | 27.26 | 27.26 | 26.94 | 27.17 | 10,804 | -0.18(-0.65%) |
Apr 14, 2022 | 27.67 | 27.67 | 27.34 | 27.34 | 4,378 | -0.42(-1.52%) |
Apr 13, 2022 | 27.20 | 27.78 | 27.20 | 27.76 | 10,695 | +0.59(+2.17%) |
Apr 12, 2022 | 27.49 | 27.85 | 27.14 | 27.18 | 10,361 | -0.11(-0.40%) |
Apr 11, 2022 | 27.44 | 27.50 | 27.28 | 27.28 | 2,051 | -0.39(-1.39%) |
Apr 08, 2022 | 27.80 | 27.91 | 27.67 | 27.67 | 4,495 | -0.26(-0.91%) |
Apr 07, 2022 | 27.59 | 27.92 | 27.49 | 27.92 | 6,020 | +0.19(+0.67%) |
Apr 06, 2022 | 27.48 | 27.75 | 27.47 | 27.74 | 11,609 | -0.35(-1.26%) |
Apr 05, 2022 | 28.86 | 28.90 | 28.07 | 28.09 | 11,119 | -0.70(-2.42%) |
Apr 04, 2022 | 28.70 | 28.83 | 28.66 | 28.79 | 26,170 | +0.26(+0.90%) |
Apr 01, 2022 | 28.60 | 28.65 | 28.21 | 28.53 | 32,647 | +0.13(+0.45%) |
Mar 31, 2022 | 29.07 | 29.07 | 28.40 | 28.40 | 8,191 | -0.50(-1.73%) |
Mar 30, 2022 | 29.33 | 29.33 | 28.85 | 28.91 | 13,475 | -0.52(-1.77%) |
Mar 29, 2022 | 29.43 | 29.55 | 29.18 | 29.43 | 13,064 | +0.52(+1.80%) |
Mar 28, 2022 | 28.92 | 28.92 | 28.66 | 28.91 | 5,059 | +0.00(+0.00%) |
Mar 25, 2022 | 28.86 | 28.93 | 28.74 | 28.91 | 9,031 | -0.17(-0.57%) |
Mar 24, 2022 | 28.78 | 29.07 | 28.78 | 29.07 | 14,856 | +0.59(+2.07%) |
Mar 23, 2022 | 28.80 | 29.00 | 28.45 | 28.48 | 8,912 | -0.55(-1.89%) |
Mar 22, 2022 | 28.86 | 29.05 | 28.80 | 29.03 | 26,549 | +0.41(+1.42%) |
Mar 21, 2022 | 28.76 | 29.04 | 28.43 | 28.63 | 9,364 | -0.24(-0.83%) |
Mar 18, 2022 | 28.62 | 28.88 | 28.62 | 28.87 | 107,181 | +0.53(+1.88%) |
Mar 17, 2022 | 27.44 | 28.33 | 27.44 | 28.33 | 5,506 | +0.55(+1.97%) |
Mar 16, 2022 | 26.91 | 27.79 | 26.91 | 27.79 | 5,755 | +1.32(+5.01%) |
Mar 15, 2022 | 25.73 | 26.48 | 25.73 | 26.46 | 6,212 | +0.42(+1.62%) |
Mar 14, 2022 | 26.12 | 26.50 | 25.56 | 26.04 | 85,742 | -0.28(-1.08%) |
Mar 11, 2022 | 27.21 | 27.28 | 26.31 | 26.32 | 7,436 | -0.46(-1.72%) |
Mar 10, 2022 | 26.80 | 26.88 | 26.66 | 26.79 | 3,526 | -0.54(-1.98%) |
Mar 09, 2022 | 26.73 | 27.36 | 26.73 | 27.32 | 7,698 | +1.13(+4.31%) |
Mar 08, 2022 | 26.00 | 26.97 | 26.00 | 26.20 | 10,093 | -0.15(-0.56%) |
Mar 07, 2022 | 27.09 | 27.22 | 26.29 | 26.34 | 6,534 | -1.05(-3.83%) |
Mar 04, 2022 | 27.79 | 27.79 | 27.16 | 27.39 | 8,140 | -0.65(-2.31%) |
Mar 03, 2022 | 28.72 | 28.72 | 27.94 | 28.04 | 4,074 | -0.61(-2.12%) |
Mar 02, 2022 | 28.40 | 28.72 | 28.19 | 28.65 | 17,484 | +0.31(+1.11%) |