Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 26.69 | 26.81 | 26.45 | 26.79 | 624,663 | +0.29(+1.09%) |
May 30, 2022 | 26.52 | 26.70 | 26.41 | 26.50 | 162,069 | +0.00(+0.00%) |
May 27, 2022 | 26.34 | 26.60 | 26.24 | 26.50 | 306,768 | +0.13(+0.49%) |
May 26, 2022 | 25.95 | 26.39 | 25.81 | 26.37 | 577,922 | +0.51(+1.97%) |
May 25, 2022 | 25.83 | 26.19 | 25.67 | 25.86 | 604,834 | +0.03(+0.12%) |
May 24, 2022 | 25.84 | 25.88 | 25.40 | 25.83 | 423,651 | +0.09(+0.35%) |
May 20, 2022 | 25.74 | 0 | +0.10(+0.39%) | |||
May 19, 2022 | 25.42 | 25.73 | 25.34 | 25.64 | 259,062 | -0.10(-0.39%) |
May 18, 2022 | 25.93 | 25.94 | 25.59 | 25.74 | 267,716 | -0.13(-0.50%) |
May 17, 2022 | 25.77 | 25.87 | 25.46 | 25.87 | 263,524 | +0.41(+1.61%) |
May 16, 2022 | 25.08 | 25.60 | 24.92 | 25.46 | 470,677 | +0.46(+1.84%) |
May 13, 2022 | 25.00 | 25.28 | 24.79 | 25.00 | 185,860 | +0.28(+1.13%) |
May 12, 2022 | 24.88 | 24.95 | 24.47 | 24.72 | 289,382 | -0.25(-1.00%) |
May 11, 2022 | 25.07 | 25.33 | 24.83 | 24.97 | 462,189 | -0.02(-0.08%) |
May 10, 2022 | 25.59 | 25.66 | 24.58 | 24.99 | 763,054 | -0.50(-1.96%) |
May 09, 2022 | 25.64 | 25.79 | 25.00 | 25.49 | 472,759 | -0.60(-2.30%) |
May 06, 2022 | 25.75 | 26.15 | 25.57 | 26.09 | 445,483 | +0.45(+1.76%) |
May 05, 2022 | 26.15 | 26.19 | 25.35 | 25.64 | 463,673 | -0.39(-1.50%) |
May 04, 2022 | 25.41 | 26.16 | 25.21 | 26.03 | 600,777 | +0.65(+2.56%) |
May 03, 2022 | 24.59 | 25.49 | 24.59 | 25.38 | 784,019 | +1.13(+4.66%) |
May 02, 2022 | 24.42 | 24.76 | 24.18 | 24.25 | 434,357 | -0.21(-0.86%) |
Apr 29, 2022 | 24.96 | 24.97 | 24.42 | 24.46 | 326,182 | -0.52(-2.08%) |
Apr 28, 2022 | 24.64 | 25.07 | 24.33 | 24.98 | 266,744 | +0.55(+2.25%) |
Apr 27, 2022 | 24.12 | 24.53 | 23.94 | 24.43 | 427,931 | +0.43(+1.79%) |
Apr 26, 2022 | 24.21 | 24.37 | 23.97 | 24.00 | 626,446 | -0.05(-0.21%) |
Apr 25, 2022 | 23.99 | 24.25 | 23.72 | 24.05 | 862,963 | -0.43(-1.76%) |
Apr 22, 2022 | 24.98 | 24.98 | 24.36 | 24.48 | 769,369 | -0.53(-2.12%) |
Apr 21, 2022 | 24.79 | 25.48 | 24.79 | 25.01 | 497,548 | +0.26(+1.05%) |
Apr 20, 2022 | 25.48 | 25.55 | 24.36 | 24.75 | 831,875 | -0.74(-2.90%) |
Apr 19, 2022 | 25.03 | 25.54 | 25.03 | 25.49 | 300,885 | +0.32(+1.27%) |
Apr 18, 2022 | 25.24 | 25.25 | 24.89 | 25.17 | 992,027 | +0.05(+0.20%) |
Apr 14, 2022 | 25.12 | 0 | +0.00(+0.00%) | |||
Apr 13, 2022 | 24.71 | 25.24 | 24.55 | 25.12 | 511,233 | +0.41(+1.66%) |
Apr 12, 2022 | 24.83 | 25.18 | 24.67 | 24.71 | 982,376 | +0.09(+0.37%) |
Apr 11, 2022 | 24.88 | 25.15 | 24.57 | 24.62 | 1,011,619 | -0.33(-1.32%) |
Apr 08, 2022 | 25.06 | 25.16 | 24.78 | 24.95 | 322,307 | -0.08(-0.32%) |
Apr 07, 2022 | 25.06 | 25.13 | 24.85 | 25.03 | 611,703 | -0.05(-0.20%) |
Apr 06, 2022 | 25.08 | 25.32 | 24.95 | 25.08 | 232,712 | +0.06(+0.24%) |
Apr 05, 2022 | 25.08 | 25.59 | 24.95 | 25.02 | 440,090 | -0.06(-0.24%) |
Apr 04, 2022 | 25.23 | 25.23 | 24.87 | 25.08 | 215,201 | -0.10(-0.40%) |
Apr 01, 2022 | 24.96 | 25.19 | 24.75 | 25.18 | 468,739 | +0.17(+0.68%) |
Mar 31, 2022 | 24.90 | 25.37 | 24.88 | 25.01 | 507,282 | +0.01(+0.04%) |
Mar 30, 2022 | 25.26 | 25.36 | 24.89 | 25.00 | 412,730 | -0.50(-1.96%) |
Mar 29, 2022 | 25.52 | 25.52 | 25.12 | 25.50 | 413,969 | -0.23(-0.89%) |
Mar 28, 2022 | 25.88 | 25.88 | 25.52 | 25.73 | 408,673 | -0.21(-0.81%) |
Mar 25, 2022 | 25.64 | 26.00 | 25.63 | 25.94 | 322,592 | +0.28(+1.09%) |
Mar 24, 2022 | 25.58 | 25.81 | 25.52 | 25.66 | 247,669 | +0.16(+0.63%) |
Mar 23, 2022 | 25.43 | 25.69 | 25.36 | 25.50 | 1,076,128 | +0.21(+0.83%) |
Mar 22, 2022 | 25.28 | 25.55 | 25.07 | 25.29 | 881,341 | +0.01(+0.04%) |
Mar 21, 2022 | 24.86 | 25.36 | 24.86 | 25.28 | 459,139 | +0.70(+2.85%) |
Mar 18, 2022 | 24.33 | 24.79 | 24.31 | 24.58 | 1,054,170 | +0.06(+0.24%) |
Mar 17, 2022 | 24.78 | 24.99 | 24.41 | 24.52 | 888,307 | +0.10(+0.41%) |
Mar 16, 2022 | 24.33 | 24.70 | 24.28 | 24.42 | 388,334 | +0.06(+0.25%) |
Mar 15, 2022 | 24.02 | 24.52 | 23.97 | 24.36 | 324,084 | -0.19(-0.77%) |
Mar 14, 2022 | 24.97 | 25.11 | 24.41 | 24.55 | 468,351 | -0.58(-2.31%) |
Mar 11, 2022 | 25.13 | 25.40 | 25.01 | 25.13 | 583,795 | -0.16(-0.63%) |
Mar 10, 2022 | 25.19 | 25.34 | 25.00 | 25.29 | 456,083 | +0.28(+1.12%) |
Mar 09, 2022 | 25.26 | 25.40 | 24.71 | 25.01 | 493,737 | -0.55(-2.15%) |
Mar 08, 2022 | 25.69 | 25.90 | 25.40 | 25.56 | 543,124 | -0.13(-0.51%) |
Mar 07, 2022 | 25.31 | 25.69 | 25.20 | 25.69 | 501,845 | +0.32(+1.26%) |
Mar 04, 2022 | 24.87 | 25.43 | 24.87 | 25.37 | 357,865 | +0.51(+2.05%) |
Mar 03, 2022 | 25.32 | 25.32 | 24.60 | 24.86 | 326,701 | -0.57(-2.24%) |
Mar 02, 2022 | 24.93 | 25.69 | 24.83 | 25.43 | 669,912 | +0.84(+3.42%) |