Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 25.97 | 27.07 | 25.68 | 26.96 | 534,565 | +0.41(+1.54%) |
May 27, 2022 | 25.47 | 26.85 | 25.46 | 26.55 | 382,117 | +1.44(+5.73%) |
May 26, 2022 | 24.33 | 25.47 | 24.33 | 25.11 | 509,186 | +1.04(+4.32%) |
May 25, 2022 | 23.61 | 24.28 | 23.50 | 24.07 | 429,721 | +0.35(+1.48%) |
May 24, 2022 | 24.72 | 24.75 | 23.39 | 23.72 | 419,203 | -1.44(-5.72%) |
May 23, 2022 | 25.44 | 25.76 | 24.47 | 25.16 | 611,747 | +0.12(+0.48%) |
May 20, 2022 | 26.32 | 26.38 | 24.59 | 25.04 | 373,711 | -0.94(-3.62%) |
May 19, 2022 | 25.96 | 26.75 | 25.82 | 25.98 | 497,843 | -0.37(-1.40%) |
May 18, 2022 | 26.88 | 27.67 | 26.30 | 26.35 | 447,843 | -0.80(-2.95%) |
May 17, 2022 | 26.64 | 27.21 | 26.44 | 27.15 | 426,319 | +1.43(+5.56%) |
May 16, 2022 | 26.33 | 26.50 | 25.62 | 25.72 | 414,643 | -0.52(-1.98%) |
May 13, 2022 | 26.00 | 26.67 | 25.25 | 26.24 | 942,148 | +0.66(+2.58%) |
May 12, 2022 | 25.93 | 26.10 | 24.93 | 25.58 | 578,485 | -0.63(-2.40%) |
May 11, 2022 | 26.37 | 27.19 | 25.83 | 26.21 | 661,140 | -0.04(-0.15%) |
May 10, 2022 | 26.00 | 26.51 | 25.11 | 26.25 | 448,970 | +0.66(+2.58%) |
May 09, 2022 | 26.42 | 26.88 | 25.45 | 25.59 | 467,092 | -1.33(-4.94%) |
May 06, 2022 | 27.83 | 28.00 | 26.54 | 26.92 | 532,234 | -1.05(-3.75%) |
May 05, 2022 | 28.25 | 28.59 | 27.72 | 27.97 | 617,891 | -0.80(-2.78%) |
May 04, 2022 | 28.25 | 28.84 | 27.84 | 28.77 | 632,032 | +0.19(+0.66%) |
May 03, 2022 | 29.25 | 29.41 | 28.44 | 28.58 | 600,679 | -0.43(-1.48%) |
May 02, 2022 | 29.10 | 29.69 | 28.19 | 29.01 | 763,316 | -0.14(-0.48%) |
Apr 29, 2022 | 28.63 | 30.40 | 28.38 | 29.15 | 870,438 | +0.01(+0.03%) |
Apr 28, 2022 | 29.07 | 29.20 | 27.67 | 29.14 | 482,812 | +0.69(+2.43%) |
Apr 27, 2022 | 28.09 | 29.11 | 27.37 | 28.45 | 867,275 | -1.24(-4.18%) |
Apr 26, 2022 | 30.46 | 30.46 | 29.23 | 29.69 | 657,326 | -1.35(-4.35%) |
Apr 25, 2022 | 30.70 | 31.16 | 30.00 | 31.04 | 620,025 | -0.12(-0.39%) |
Apr 22, 2022 | 32.30 | 32.63 | 31.00 | 31.16 | 606,076 | -1.27(-3.92%) |
Apr 21, 2022 | 32.35 | 33.35 | 32.18 | 32.43 | 914,623 | +1.64(+5.33%) |
Apr 20, 2022 | 31.00 | 31.34 | 30.52 | 30.79 | 478,621 | +0.25(+0.82%) |
Apr 19, 2022 | 29.54 | 30.70 | 29.53 | 30.54 | 483,168 | +1.26(+4.30%) |
Apr 18, 2022 | 29.02 | 29.61 | 28.86 | 29.28 | 432,935 | -0.23(-0.78%) |
Apr 14, 2022 | 29.67 | 30.69 | 29.23 | 29.51 | 488,333 | +0.02(+0.07%) |
Apr 13, 2022 | 29.43 | 30.08 | 29.21 | 29.49 | 581,714 | +0.91(+3.18%) |
Apr 12, 2022 | 28.42 | 28.82 | 27.95 | 28.58 | 508,023 | +0.41(+1.46%) |
Apr 11, 2022 | 27.73 | 29.04 | 27.53 | 28.17 | 534,363 | +0.45(+1.62%) |
Apr 08, 2022 | 28.25 | 28.40 | 27.65 | 27.72 | 527,612 | -0.48(-1.70%) |
Apr 07, 2022 | 27.95 | 28.35 | 27.35 | 28.20 | 687,794 | +0.17(+0.61%) |
Apr 06, 2022 | 27.92 | 28.44 | 27.21 | 28.03 | 715,619 | -0.49(-1.72%) |
Apr 05, 2022 | 29.44 | 29.44 | 28.12 | 28.52 | 664,688 | -0.34(-1.18%) |
Apr 04, 2022 | 28.80 | 29.07 | 28.47 | 28.86 | 322,866 | -0.25(-0.86%) |
Apr 01, 2022 | 28.91 | 29.25 | 28.73 | 29.11 | 464,034 | +0.26(+0.90%) |
Mar 31, 2022 | 28.75 | 29.23 | 28.53 | 28.85 | 306,395 | +0.18(+0.63%) |
Mar 30, 2022 | 28.49 | 28.85 | 28.31 | 28.67 | 448,779 | -0.29(-1.00%) |
Mar 29, 2022 | 29.31 | 30.59 | 28.87 | 28.96 | 616,206 | +0.55(+1.94%) |
Mar 28, 2022 | 28.46 | 28.78 | 27.53 | 28.41 | 415,649 | +0.23(+0.82%) |
Mar 25, 2022 | 28.27 | 28.92 | 28.01 | 28.18 | 300,488 | +0.14(+0.50%) |
Mar 24, 2022 | 27.93 | 28.08 | 27.40 | 28.04 | 422,555 | +0.42(+1.52%) |
Mar 23, 2022 | 27.91 | 28.09 | 27.52 | 27.62 | 406,726 | -0.63(-2.23%) |
Mar 22, 2022 | 28.48 | 28.93 | 27.93 | 28.25 | 518,698 | +0.59(+2.13%) |
Mar 21, 2022 | 27.92 | 27.96 | 27.02 | 27.66 | 533,177 | -0.41(-1.46%) |
Mar 18, 2022 | 27.54 | 28.66 | 27.40 | 28.07 | 1,219,087 | -0.15(-0.53%) |
Mar 17, 2022 | 27.07 | 28.26 | 26.51 | 28.22 | 547,260 | +0.42(+1.51%) |
Mar 16, 2022 | 26.76 | 28.05 | 26.69 | 27.80 | 904,234 | +1.82(+7.01%) |
Mar 15, 2022 | 26.12 | 26.61 | 25.27 | 25.98 | 658,728 | +0.86(+3.42%) |
Mar 14, 2022 | 25.72 | 26.22 | 24.55 | 25.12 | 758,003 | -0.21(-0.83%) |
Mar 11, 2022 | 25.85 | 25.87 | 24.60 | 25.33 | 2,666,341 | +0.07(+0.28%) |
Mar 10, 2022 | 25.38 | 26.30 | 24.69 | 25.26 | 639,550 | -0.89(-3.40%) |
Mar 09, 2022 | 26.94 | 27.43 | 25.74 | 26.15 | 765,812 | +0.72(+2.83%) |
Mar 08, 2022 | 23.61 | 26.45 | 23.29 | 25.43 | 1,192,891 | +2.47(+10.76%) |
Mar 07, 2022 | 25.12 | 25.30 | 22.78 | 22.96 | 1,650,954 | -2.59(-10.14%) |
Mar 04, 2022 | 26.13 | 26.34 | 25.09 | 25.55 | 923,525 | -1.25(-4.66%) |
Mar 03, 2022 | 27.83 | 28.18 | 26.42 | 26.80 | 962,503 | -0.60(-2.19%) |
Mar 02, 2022 | 26.62 | 27.87 | 26.62 | 27.40 | 1,105,460 | +1.28(+4.90%) |