Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 25.38 | 25.92 | 24.82 | 25.75 | 1,080,014 | +0.20(+0.78%) |
May 27, 2022 | 24.83 | 25.65 | 24.83 | 25.55 | 741,010 | +0.97(+3.95%) |
May 26, 2022 | 23.43 | 25.00 | 22.56 | 24.58 | 1,056,794 | +0.42(+1.74%) |
May 25, 2022 | 23.68 | 24.32 | 23.44 | 24.16 | 680,713 | +0.43(+1.81%) |
May 24, 2022 | 23.93 | 23.98 | 23.24 | 23.73 | 633,886 | -0.47(-1.94%) |
May 23, 2022 | 23.89 | 24.22 | 23.40 | 24.20 | 847,690 | +0.57(+2.41%) |
May 20, 2022 | 23.94 | 24.05 | 22.65 | 23.63 | 562,358 | +0.32(+1.37%) |
May 19, 2022 | 22.96 | 23.97 | 22.94 | 23.31 | 720,216 | +0.22(+0.95%) |
May 18, 2022 | 23.86 | 24.49 | 22.91 | 23.09 | 450,534 | -1.15(-4.74%) |
May 17, 2022 | 23.86 | 24.64 | 23.79 | 24.24 | 843,953 | +0.76(+3.24%) |
May 16, 2022 | 23.53 | 23.89 | 23.21 | 23.48 | 661,272 | -0.14(-0.59%) |
May 13, 2022 | 23.14 | 24.04 | 22.86 | 23.62 | 736,690 | +1.07(+4.75%) |
May 12, 2022 | 22.36 | 23.02 | 21.93 | 22.55 | 979,590 | +0.15(+0.67%) |
May 11, 2022 | 22.97 | 23.88 | 22.32 | 22.40 | 621,009 | -0.51(-2.23%) |
May 10, 2022 | 24.20 | 24.44 | 21.91 | 22.91 | 1,353,183 | -1.04(-4.34%) |
May 09, 2022 | 24.72 | 25.05 | 23.64 | 23.95 | 608,910 | -1.34(-5.30%) |
May 06, 2022 | 25.44 | 25.96 | 24.82 | 25.29 | 374,433 | -0.47(-1.82%) |
May 05, 2022 | 25.76 | 26.12 | 25.21 | 25.76 | 454,743 | -0.61(-2.31%) |
May 04, 2022 | 26.01 | 26.39 | 24.80 | 26.37 | 685,887 | +0.63(+2.45%) |
May 03, 2022 | 25.08 | 25.89 | 24.96 | 25.74 | 353,428 | +0.62(+2.47%) |
May 02, 2022 | 24.37 | 25.18 | 24.06 | 25.12 | 462,973 | +0.81(+3.33%) |
Apr 29, 2022 | 24.73 | 25.33 | 24.23 | 24.31 | 438,986 | -0.77(-3.07%) |
Apr 28, 2022 | 24.37 | 25.22 | 24.01 | 25.08 | 474,094 | +1.19(+4.98%) |
Apr 27, 2022 | 23.72 | 24.69 | 23.53 | 23.89 | 632,801 | +0.02(+0.08%) |
Apr 26, 2022 | 24.33 | 24.33 | 23.26 | 23.87 | 892,725 | -0.68(-2.77%) |
Apr 25, 2022 | 23.30 | 24.58 | 23.20 | 24.55 | 698,925 | +0.48(+1.99%) |
Apr 22, 2022 | 24.17 | 24.51 | 23.94 | 24.07 | 346,431 | -0.15(-0.62%) |
Apr 21, 2022 | 25.38 | 25.57 | 23.98 | 24.22 | 329,300 | -0.60(-2.42%) |
Apr 20, 2022 | 25.78 | 25.92 | 24.71 | 24.82 | 400,732 | -0.15(-0.60%) |
Apr 19, 2022 | 24.24 | 25.18 | 23.86 | 24.97 | 533,427 | +0.57(+2.34%) |
Apr 18, 2022 | 23.75 | 24.49 | 23.75 | 24.40 | 266,995 | +0.42(+1.75%) |
Apr 14, 2022 | 24.55 | 24.57 | 23.78 | 23.98 | 360,153 | -0.49(-2.00%) |
Apr 13, 2022 | 23.96 | 24.76 | 23.72 | 24.47 | 473,226 | +0.72(+3.03%) |
Apr 12, 2022 | 24.50 | 24.69 | 23.72 | 23.75 | 529,207 | -0.27(-1.12%) |
Apr 11, 2022 | 24.31 | 25.07 | 23.96 | 24.02 | 407,083 | -0.67(-2.71%) |
Apr 08, 2022 | 25.21 | 25.41 | 24.68 | 24.69 | 469,377 | -0.72(-2.83%) |
Apr 07, 2022 | 25.53 | 26.19 | 24.76 | 25.41 | 531,377 | -0.25(-0.97%) |
Apr 06, 2022 | 26.05 | 26.19 | 25.18 | 25.66 | 586,004 | -0.88(-3.32%) |
Apr 05, 2022 | 28.03 | 28.15 | 26.38 | 26.54 | 1,160,437 | -1.60(-5.69%) |
Apr 04, 2022 | 28.58 | 28.93 | 27.77 | 28.14 | 415,185 | -0.03(-0.11%) |
Apr 01, 2022 | 28.51 | 28.64 | 27.77 | 28.17 | 377,818 | -0.23(-0.81%) |
Mar 31, 2022 | 29.35 | 29.41 | 28.34 | 28.40 | 461,448 | -1.09(-3.70%) |
Mar 30, 2022 | 29.77 | 30.13 | 29.20 | 29.49 | 494,618 | -0.56(-1.86%) |
Mar 29, 2022 | 29.41 | 30.17 | 29.30 | 30.05 | 462,085 | +1.18(+4.09%) |
Mar 28, 2022 | 28.84 | 29.02 | 28.05 | 28.87 | 401,173 | -0.31(-1.06%) |
Mar 25, 2022 | 29.39 | 29.49 | 28.66 | 29.18 | 420,278 | -0.14(-0.48%) |
Mar 24, 2022 | 28.53 | 29.32 | 28.27 | 29.32 | 315,732 | +1.01(+3.57%) |
Mar 23, 2022 | 28.86 | 29.29 | 28.14 | 28.31 | 790,063 | -0.76(-2.61%) |
Mar 22, 2022 | 29.05 | 29.78 | 28.73 | 29.07 | 491,460 | -0.30(-1.02%) |
Mar 21, 2022 | 29.38 | 29.69 | 28.80 | 29.37 | 322,804 | -0.13(-0.44%) |
Mar 18, 2022 | 28.14 | 29.53 | 28.08 | 29.50 | 603,445 | +1.25(+4.42%) |
Mar 17, 2022 | 27.44 | 28.34 | 27.19 | 28.25 | 486,594 | +0.72(+2.62%) |
Mar 16, 2022 | 26.34 | 27.82 | 26.18 | 27.53 | 615,015 | +1.62(+6.25%) |
Mar 15, 2022 | 25.25 | 25.94 | 25.12 | 25.91 | 425,086 | +0.83(+3.31%) |
Mar 14, 2022 | 25.92 | 26.41 | 24.81 | 25.08 | 606,545 | -0.69(-2.68%) |
Mar 11, 2022 | 26.54 | 26.99 | 25.75 | 25.77 | 272,876 | -0.48(-1.83%) |
Mar 10, 2022 | 25.98 | 26.48 | 25.53 | 26.25 | 283,736 | -0.46(-1.72%) |
Mar 09, 2022 | 26.55 | 27.22 | 26.48 | 26.71 | 261,440 | +1.04(+4.05%) |
Mar 08, 2022 | 24.93 | 26.61 | 24.91 | 25.67 | 474,637 | +0.67(+2.68%) |
Mar 07, 2022 | 25.96 | 26.30 | 24.90 | 25.00 | 757,687 | -0.95(-3.66%) |
Mar 04, 2022 | 26.61 | 26.72 | 25.58 | 25.95 | 350,258 | -0.99(-3.67%) |
Mar 03, 2022 | 28.22 | 28.26 | 26.83 | 26.94 | 432,137 | -0.90(-3.23%) |
Mar 02, 2022 | 28.05 | 28.23 | 27.45 | 27.84 | 479,138 | +0.14(+0.51%) |