Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 25.86 | 26.06 | 25.30 | 25.41 | 4,952,643 | -0.67(-2.57%) |
May 27, 2022 | 25.58 | 26.11 | 25.57 | 26.08 | 1,620,657 | +0.50(+1.95%) |
May 26, 2022 | 25.31 | 25.77 | 25.25 | 25.58 | 1,522,713 | +0.34(+1.35%) |
May 25, 2022 | 24.34 | 25.41 | 24.25 | 25.24 | 2,077,702 | +0.89(+3.66%) |
May 24, 2022 | 24.02 | 24.48 | 23.75 | 24.35 | 1,920,586 | +0.20(+0.83%) |
May 23, 2022 | 24.06 | 24.27 | 23.66 | 24.15 | 1,806,783 | +0.37(+1.56%) |
May 20, 2022 | 23.91 | 24.23 | 23.36 | 23.78 | 2,017,009 | +0.08(+0.34%) |
May 19, 2022 | 23.48 | 24.18 | 23.11 | 23.70 | 2,013,330 | -0.05(-0.21%) |
May 18, 2022 | 24.11 | 24.42 | 23.73 | 23.75 | 2,256,020 | -0.62(-2.54%) |
May 17, 2022 | 24.37 | 24.72 | 23.96 | 24.37 | 6,819,504 | +0.30(+1.25%) |
May 16, 2022 | 24.01 | 24.50 | 23.94 | 24.07 | 2,431,893 | +0.00(+0.00%) |
May 13, 2022 | 23.07 | 24.11 | 22.95 | 24.07 | 4,354,455 | +1.19(+5.20%) |
May 12, 2022 | 22.76 | 23.74 | 22.33 | 22.88 | 3,754,372 | -0.02(-0.09%) |
May 11, 2022 | 22.10 | 23.84 | 21.83 | 22.90 | 2,462,354 | +0.05(+0.22%) |
May 10, 2022 | 23.14 | 23.99 | 22.52 | 22.85 | 2,741,968 | +0.09(+0.40%) |
May 09, 2022 | 23.37 | 23.50 | 22.65 | 22.76 | 3,119,644 | -0.78(-3.31%) |
May 06, 2022 | 24.34 | 24.37 | 23.47 | 23.54 | 2,393,537 | -0.89(-3.64%) |
May 05, 2022 | 24.61 | 24.78 | 24.16 | 24.43 | 1,987,596 | -0.45(-1.81%) |
May 04, 2022 | 24.27 | 24.94 | 24.12 | 24.88 | 1,555,417 | +0.63(+2.60%) |
May 03, 2022 | 23.81 | 24.52 | 23.81 | 24.25 | 1,690,016 | +0.44(+1.85%) |
May 02, 2022 | 23.73 | 24.12 | 23.37 | 23.81 | 2,602,638 | +0.11(+0.46%) |
Apr 29, 2022 | 24.39 | 24.65 | 23.68 | 23.70 | 2,984,720 | -0.87(-3.54%) |
Apr 28, 2022 | 24.54 | 24.80 | 23.90 | 24.57 | 2,059,066 | +0.10(+0.41%) |
Apr 27, 2022 | 24.44 | 24.76 | 24.37 | 24.47 | 2,019,096 | +0.03(+0.12%) |
Apr 26, 2022 | 24.86 | 25.07 | 24.44 | 24.44 | 1,454,651 | -0.54(-2.16%) |
Apr 25, 2022 | 24.85 | 25.13 | 24.24 | 24.98 | 1,755,485 | -0.04(-0.16%) |
Apr 22, 2022 | 25.07 | 25.57 | 24.87 | 25.02 | 2,665,907 | -0.18(-0.71%) |
Apr 21, 2022 | 26.08 | 26.39 | 25.10 | 25.20 | 1,787,944 | -0.73(-2.82%) |
Apr 20, 2022 | 26.38 | 26.41 | 25.72 | 25.93 | 1,678,039 | -0.36(-1.37%) |
Apr 19, 2022 | 25.70 | 26.47 | 25.66 | 26.29 | 2,041,072 | +0.60(+2.34%) |
Apr 18, 2022 | 25.67 | 26.12 | 25.67 | 25.69 | 1,248,977 | -0.17(-0.66%) |
Apr 14, 2022 | 26.18 | 26.32 | 25.85 | 25.86 | 1,485,992 | -0.14(-0.54%) |
Apr 13, 2022 | 25.60 | 26.06 | 25.35 | 26.00 | 1,542,829 | +0.48(+1.88%) |
Apr 12, 2022 | 26.22 | 26.23 | 25.51 | 25.52 | 1,559,475 | -0.44(-1.69%) |
Apr 11, 2022 | 25.77 | 26.29 | 25.77 | 25.96 | 1,435,817 | +0.05(+0.19%) |
Apr 08, 2022 | 25.40 | 26.02 | 25.22 | 25.91 | 1,147,413 | +0.59(+2.33%) |
Apr 07, 2022 | 25.42 | 25.70 | 25.18 | 25.32 | 1,619,460 | -0.14(-0.55%) |
Apr 06, 2022 | 25.67 | 26.02 | 25.42 | 25.46 | 1,529,910 | -0.40(-1.55%) |
Apr 05, 2022 | 26.23 | 26.49 | 25.76 | 25.86 | 1,327,637 | -0.50(-1.90%) |
Apr 04, 2022 | 26.41 | 26.53 | 26.07 | 26.36 | 1,803,358 | -0.03(-0.11%) |
Apr 01, 2022 | 26.06 | 26.50 | 25.95 | 26.39 | 1,735,677 | +0.48(+1.85%) |
Mar 31, 2022 | 26.22 | 27.00 | 25.88 | 25.91 | 1,941,476 | -0.43(-1.63%) |
Mar 30, 2022 | 26.68 | 26.99 | 25.91 | 26.34 | 1,744,384 | -0.56(-2.08%) |
Mar 29, 2022 | 26.71 | 27.00 | 26.27 | 26.90 | 2,718,505 | +0.46(+1.74%) |
Mar 28, 2022 | 26.35 | 26.54 | 26.21 | 26.44 | 1,332,873 | +0.03(+0.11%) |
Mar 25, 2022 | 26.42 | 26.62 | 26.25 | 26.41 | 1,426,190 | +0.04(+0.15%) |
Mar 24, 2022 | 26.32 | 26.77 | 26.11 | 26.37 | 2,381,617 | +0.42(+1.62%) |
Mar 23, 2022 | 26.32 | 26.53 | 25.82 | 25.95 | 2,272,375 | -0.43(-1.63%) |
Mar 22, 2022 | 26.04 | 26.54 | 26.02 | 26.38 | 1,657,337 | +0.52(+2.01%) |
Mar 21, 2022 | 26.01 | 26.25 | 25.57 | 25.86 | 1,771,541 | -0.18(-0.69%) |
Mar 18, 2022 | 25.69 | 26.05 | 25.63 | 26.04 | 2,945,597 | +0.10(+0.39%) |
Mar 17, 2022 | 25.85 | 26.05 | 25.65 | 25.94 | 1,531,465 | -0.01(-0.04%) |
Mar 16, 2022 | 25.46 | 26.01 | 25.01 | 25.95 | 2,088,457 | +0.66(+2.61%) |
Mar 15, 2022 | 25.11 | 25.44 | 24.94 | 25.29 | 2,159,407 | +0.45(+1.81%) |
Mar 14, 2022 | 24.73 | 25.16 | 24.73 | 24.84 | 2,350,904 | +0.24(+0.98%) |
Mar 11, 2022 | 24.78 | 25.07 | 24.59 | 24.60 | 1,953,470 | -0.01(-0.04%) |
Mar 10, 2022 | 24.56 | 24.88 | 24.39 | 24.61 | 2,007,022 | -0.36(-1.44%) |
Mar 09, 2022 | 24.64 | 25.05 | 24.55 | 24.97 | 2,638,668 | +0.91(+3.78%) |
Mar 08, 2022 | 23.75 | 24.55 | 23.58 | 24.06 | 4,344,548 | +0.39(+1.65%) |
Mar 07, 2022 | 24.30 | 24.56 | 23.45 | 23.67 | 4,824,157 | -0.78(-3.19%) |
Mar 04, 2022 | 25.00 | 25.22 | 24.27 | 24.45 | 2,871,540 | -0.92(-3.63%) |
Mar 03, 2022 | 26.33 | 26.40 | 25.21 | 25.37 | 2,083,686 | -0.91(-3.46%) |
Mar 02, 2022 | 25.48 | 26.55 | 25.48 | 26.28 | 2,583,374 | +0.99(+3.91%) |