Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 27.19 | 27.19 | 25.92 | 26.81 | 1,027,606 | -0.59(-2.15%) |
May 27, 2022 | 26.98 | 27.48 | 26.89 | 27.40 | 159,570 | +0.62(+2.30%) |
May 26, 2022 | 26.20 | 28.05 | 25.78 | 26.79 | 451,332 | +0.74(+2.82%) |
May 25, 2022 | 25.16 | 26.37 | 25.16 | 26.05 | 363,110 | +0.67(+2.64%) |
May 24, 2022 | 25.28 | 25.59 | 24.37 | 25.38 | 319,408 | -0.23(-0.90%) |
May 23, 2022 | 25.22 | 25.66 | 24.85 | 25.61 | 309,744 | +0.75(+3.03%) |
May 20, 2022 | 24.20 | 25.06 | 23.80 | 24.86 | 328,980 | +0.99(+4.16%) |
May 19, 2022 | 24.29 | 24.60 | 23.70 | 23.86 | 349,547 | -0.74(-3.03%) |
May 18, 2022 | 25.75 | 26.12 | 24.52 | 24.61 | 381,882 | -0.99(-3.85%) |
May 17, 2022 | 24.85 | 25.78 | 24.52 | 25.59 | 399,684 | +1.16(+4.74%) |
May 16, 2022 | 25.03 | 25.08 | 24.20 | 24.44 | 370,759 | -0.59(-2.35%) |
May 13, 2022 | 24.15 | 25.08 | 23.97 | 25.02 | 644,585 | +1.39(+5.89%) |
May 12, 2022 | 23.20 | 23.70 | 22.41 | 23.63 | 541,175 | +0.10(+0.42%) |
May 11, 2022 | 23.84 | 23.88 | 23.25 | 23.53 | 591,675 | -0.18(-0.76%) |
May 10, 2022 | 23.40 | 24.12 | 22.94 | 23.71 | 940,000 | +0.91(+4.01%) |
May 09, 2022 | 22.76 | 23.34 | 22.52 | 22.80 | 845,299 | -0.61(-2.63%) |
May 06, 2022 | 23.55 | 23.85 | 22.64 | 23.41 | 461,695 | -0.11(-0.46%) |
May 05, 2022 | 24.56 | 25.07 | 23.18 | 23.52 | 1,032,557 | -1.33(-5.35%) |
May 04, 2022 | 24.03 | 25.08 | 23.78 | 24.85 | 585,546 | +0.97(+4.05%) |
May 03, 2022 | 23.51 | 24.28 | 23.38 | 23.88 | 439,862 | +0.24(+0.99%) |
May 02, 2022 | 22.90 | 23.82 | 22.90 | 23.65 | 469,557 | +0.68(+2.95%) |
Apr 29, 2022 | 23.51 | 24.02 | 22.90 | 22.97 | 300,074 | -0.66(-2.79%) |
Apr 28, 2022 | 23.59 | 23.85 | 22.99 | 23.63 | 663,704 | +0.38(+1.63%) |
Apr 27, 2022 | 23.06 | 23.67 | 22.73 | 23.25 | 401,513 | +0.13(+0.55%) |
Apr 26, 2022 | 24.20 | 24.24 | 23.09 | 23.12 | 462,669 | -1.23(-5.05%) |
Apr 25, 2022 | 23.67 | 24.39 | 23.38 | 24.35 | 360,051 | +0.34(+1.43%) |
Apr 22, 2022 | 24.23 | 24.73 | 23.40 | 24.01 | 496,900 | -0.43(-1.74%) |
Apr 21, 2022 | 26.19 | 26.36 | 23.97 | 24.44 | 626,338 | -1.36(-5.26%) |
Apr 20, 2022 | 26.05 | 26.54 | 25.23 | 25.79 | 566,522 | -0.02(-0.07%) |
Apr 19, 2022 | 24.56 | 25.82 | 24.45 | 25.81 | 656,514 | +1.12(+4.54%) |
Apr 18, 2022 | 25.20 | 25.42 | 24.44 | 24.69 | 460,286 | -0.71(-2.78%) |
Apr 14, 2022 | 25.91 | 25.91 | 25.31 | 25.39 | 287,551 | -0.43(-1.68%) |
Apr 13, 2022 | 24.89 | 25.93 | 24.52 | 25.83 | 500,299 | +0.94(+3.78%) |
Apr 12, 2022 | 25.25 | 25.62 | 24.73 | 24.89 | 361,539 | -0.09(-0.36%) |
Apr 11, 2022 | 25.61 | 25.80 | 24.87 | 24.98 | 446,305 | -0.90(-3.46%) |
Apr 08, 2022 | 26.24 | 26.94 | 25.67 | 25.87 | 243,163 | -0.43(-1.62%) |
Apr 07, 2022 | 25.93 | 26.44 | 25.38 | 26.30 | 393,471 | +0.41(+1.57%) |
Apr 06, 2022 | 26.90 | 27.03 | 25.73 | 25.89 | 527,086 | -1.28(-4.69%) |
Apr 05, 2022 | 28.34 | 28.34 | 26.71 | 27.17 | 479,630 | -1.08(-3.81%) |
Apr 04, 2022 | 28.03 | 28.41 | 27.47 | 28.24 | 242,987 | +0.34(+1.23%) |
Apr 01, 2022 | 27.58 | 28.03 | 27.23 | 27.90 | 545,260 | +0.64(+2.36%) |
Mar 31, 2022 | 27.32 | 28.57 | 26.77 | 27.26 | 513,623 | -0.10(-0.36%) |
Mar 30, 2022 | 28.27 | 28.43 | 26.82 | 27.36 | 818,393 | -0.90(-3.20%) |
Mar 29, 2022 | 27.09 | 28.61 | 26.85 | 28.26 | 827,834 | +1.56(+5.86%) |
Mar 28, 2022 | 27.07 | 27.43 | 26.20 | 26.70 | 1,107,947 | -0.43(-1.57%) |
Mar 25, 2022 | 27.23 | 27.84 | 25.92 | 27.12 | 1,060,124 | -0.09(-0.33%) |
Mar 24, 2022 | 27.49 | 27.95 | 26.96 | 27.21 | 473,110 | +0.29(+1.07%) |
Mar 23, 2022 | 27.56 | 27.79 | 26.85 | 26.92 | 268,158 | -0.71(-2.55%) |
Mar 22, 2022 | 27.23 | 28.44 | 26.97 | 27.63 | 587,643 | +0.43(+1.56%) |
Mar 21, 2022 | 27.20 | 27.54 | 26.54 | 27.20 | 495,456 | +0.27(+1.01%) |
Mar 18, 2022 | 27.24 | 27.90 | 26.34 | 26.93 | 3,824,018 | -0.50(-1.81%) |
Mar 17, 2022 | 26.41 | 27.94 | 26.19 | 27.43 | 732,463 | +0.83(+3.13%) |
Mar 16, 2022 | 25.13 | 27.26 | 24.85 | 26.60 | 889,290 | +1.84(+7.41%) |
Mar 15, 2022 | 24.42 | 25.01 | 23.97 | 24.76 | 1,183,315 | +0.44(+1.82%) |
Mar 14, 2022 | 26.33 | 26.38 | 24.19 | 24.32 | 501,325 | -1.83(-6.99%) |
Mar 11, 2022 | 26.69 | 27.09 | 26.09 | 26.14 | 331,688 | -0.16(-0.62%) |
Mar 10, 2022 | 26.34 | 26.62 | 25.77 | 26.31 | 618,941 | -0.22(-0.82%) |
Mar 09, 2022 | 25.88 | 26.77 | 25.50 | 26.52 | 601,240 | +1.24(+4.90%) |
Mar 08, 2022 | 25.53 | 25.85 | 24.91 | 25.29 | 563,039 | -0.29(-1.13%) |
Mar 07, 2022 | 26.59 | 26.86 | 25.50 | 25.58 | 1,060,972 | -0.83(-3.15%) |
Mar 04, 2022 | 26.98 | 27.45 | 26.04 | 26.41 | 653,448 | -0.91(-3.34%) |
Mar 03, 2022 | 28.39 | 28.44 | 26.94 | 27.32 | 493,649 | -1.08(-3.79%) |
Mar 02, 2022 | 26.99 | 28.62 | 26.68 | 28.40 | 485,974 | +1.54(+5.72%) |