Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 24.55 | 24.95 | 24.38 | 24.76 | 910,630 | -0.09(-0.37%) |
May 27, 2022 | 24.41 | 24.86 | 24.36 | 24.85 | 848,828 | +0.53(+2.17%) |
May 26, 2022 | 24.19 | 24.49 | 24.19 | 24.32 | 759,904 | +0.42(+1.74%) |
May 25, 2022 | 23.78 | 24.31 | 23.73 | 23.91 | 1,078,390 | +0.16(+0.66%) |
May 24, 2022 | 23.74 | 23.85 | 23.31 | 23.75 | 833,119 | -0.03(-0.12%) |
May 23, 2022 | 24.08 | 24.14 | 23.62 | 23.78 | 1,118,504 | +0.26(+1.10%) |
May 20, 2022 | 23.51 | 23.71 | 22.94 | 23.52 | 1,117,900 | +0.14(+0.59%) |
May 19, 2022 | 23.42 | 23.71 | 23.19 | 23.38 | 1,350,356 | -0.20(-0.86%) |
May 18, 2022 | 23.64 | 23.75 | 23.32 | 23.58 | 1,335,846 | -0.31(-1.32%) |
May 17, 2022 | 23.45 | 24.03 | 23.35 | 23.90 | 943,650 | +0.88(+3.82%) |
May 16, 2022 | 23.11 | 23.28 | 22.81 | 23.02 | 990,846 | -0.21(-0.92%) |
May 13, 2022 | 23.50 | 23.67 | 23.02 | 23.23 | 1,120,030 | +0.06(+0.24%) |
May 12, 2022 | 22.88 | 23.19 | 22.59 | 23.18 | 784,307 | +0.15(+0.64%) |
May 11, 2022 | 23.69 | 23.94 | 22.98 | 23.03 | 906,899 | -0.49(-2.09%) |
May 10, 2022 | 24.07 | 24.22 | 22.99 | 23.52 | 1,189,624 | -0.20(-0.86%) |
May 09, 2022 | 23.34 | 24.08 | 23.20 | 23.72 | 1,292,112 | +0.12(+0.51%) |
May 06, 2022 | 23.79 | 23.94 | 23.29 | 23.60 | 904,721 | -0.32(-1.35%) |
May 05, 2022 | 24.65 | 24.67 | 23.59 | 23.93 | 962,281 | -0.82(-3.29%) |
May 04, 2022 | 24.17 | 24.82 | 23.93 | 24.74 | 940,091 | +0.62(+2.57%) |
May 03, 2022 | 23.77 | 24.24 | 23.45 | 24.12 | 1,288,299 | +0.56(+2.36%) |
May 02, 2022 | 23.14 | 23.63 | 22.94 | 23.57 | 1,362,343 | +0.37(+1.60%) |
Apr 29, 2022 | 24.04 | 24.29 | 23.08 | 23.19 | 1,249,793 | -0.99(-4.10%) |
Apr 28, 2022 | 24.04 | 24.34 | 23.70 | 24.19 | 1,117,465 | +0.40(+1.67%) |
Apr 27, 2022 | 23.78 | 24.13 | 23.52 | 23.79 | 2,063,675 | -0.31(-1.27%) |
Apr 26, 2022 | 24.59 | 25.19 | 23.94 | 24.09 | 2,485,863 | -0.50(-2.03%) |
Apr 25, 2022 | 24.44 | 24.73 | 23.91 | 24.59 | 1,602,925 | +0.03(+0.11%) |
Apr 22, 2022 | 25.13 | 25.22 | 24.56 | 24.57 | 1,408,379 | -0.65(-2.57%) |
Apr 21, 2022 | 26.16 | 26.41 | 25.08 | 25.21 | 1,555,626 | -0.63(-2.44%) |
Apr 20, 2022 | 25.94 | 26.06 | 25.71 | 25.84 | 2,059,382 | +0.20(+0.79%) |
Apr 19, 2022 | 24.68 | 25.72 | 24.60 | 25.64 | 1,389,008 | +1.22(+5.01%) |
Apr 18, 2022 | 24.32 | 24.58 | 24.18 | 24.42 | 1,152,463 | +0.01(+0.04%) |
Apr 14, 2022 | 24.90 | 25.12 | 24.37 | 24.41 | 976,203 | -0.59(-2.37%) |
Apr 13, 2022 | 24.41 | 25.02 | 24.20 | 25.00 | 1,137,042 | +0.41(+1.66%) |
Apr 12, 2022 | 24.87 | 25.13 | 24.43 | 24.59 | 1,276,488 | -0.05(-0.19%) |
Apr 11, 2022 | 24.50 | 25.01 | 24.42 | 24.64 | 1,097,331 | +0.06(+0.26%) |
Apr 08, 2022 | 24.78 | 24.98 | 24.49 | 24.57 | 1,074,103 | -0.13(-0.53%) |
Apr 07, 2022 | 25.40 | 25.40 | 24.46 | 24.70 | 1,353,897 | -0.65(-2.56%) |
Apr 06, 2022 | 25.89 | 26.00 | 25.30 | 25.35 | 1,250,012 | -0.62(-2.39%) |
Apr 05, 2022 | 26.31 | 26.71 | 25.89 | 25.97 | 1,139,704 | -0.56(-2.10%) |
Apr 04, 2022 | 26.63 | 26.75 | 26.11 | 26.53 | 1,157,731 | -0.09(-0.35%) |
Apr 01, 2022 | 27.52 | 27.56 | 26.61 | 26.62 | 2,139,515 | -0.48(-1.78%) |
Mar 31, 2022 | 27.71 | 28.03 | 27.10 | 27.10 | 1,193,175 | -0.69(-2.50%) |
Mar 30, 2022 | 28.44 | 28.67 | 27.52 | 27.80 | 1,771,193 | -0.60(-2.12%) |
Mar 29, 2022 | 28.31 | 28.47 | 28.00 | 28.40 | 1,089,261 | +0.67(+2.40%) |
Mar 28, 2022 | 27.81 | 27.81 | 27.05 | 27.73 | 1,442,139 | -0.19(-0.66%) |
Mar 25, 2022 | 27.59 | 28.02 | 27.49 | 27.92 | 1,169,488 | +0.39(+1.41%) |
Mar 24, 2022 | 27.50 | 27.60 | 27.14 | 27.53 | 947,123 | +0.20(+0.75%) |
Mar 23, 2022 | 28.00 | 28.24 | 27.27 | 27.33 | 1,369,677 | -1.04(-3.66%) |
Mar 22, 2022 | 28.19 | 28.55 | 27.91 | 28.36 | 1,396,529 | +0.67(+2.41%) |
Mar 21, 2022 | 28.70 | 28.73 | 27.42 | 27.70 | 1,640,947 | -0.74(-2.61%) |
Mar 18, 2022 | 27.83 | 28.46 | 27.21 | 28.44 | 6,038,657 | +0.46(+1.66%) |
Mar 17, 2022 | 27.98 | 28.23 | 27.55 | 27.97 | 1,461,294 | -0.33(-1.18%) |
Mar 16, 2022 | 27.81 | 28.42 | 27.57 | 28.31 | 1,454,295 | +0.80(+2.90%) |
Mar 15, 2022 | 27.64 | 27.84 | 26.80 | 27.51 | 1,423,242 | +0.03(+0.10%) |
Mar 14, 2022 | 27.57 | 27.92 | 27.17 | 27.48 | 1,578,006 | +0.15(+0.54%) |
Mar 11, 2022 | 27.70 | 28.25 | 27.31 | 27.34 | 1,155,984 | -0.13(-0.47%) |
Mar 10, 2022 | 26.97 | 27.46 | 2,187,981 | +0.01(+0.03%) | ||
Mar 09, 2022 | 27.61 | 28.03 | 27.28 | 27.45 | 1,769,488 | +0.68(+2.54%) |
Mar 08, 2022 | 26.12 | 27.48 | 25.86 | 26.77 | 2,729,825 | +1.08(+4.19%) |
Mar 07, 2022 | 26.91 | 27.04 | 25.70 | 25.70 | 2,620,427 | -1.24(-4.61%) |
Mar 04, 2022 | 27.69 | 27.80 | 26.78 | 26.94 | 1,995,560 | -1.44(-5.09%) |
Mar 03, 2022 | 29.25 | 29.33 | 28.06 | 28.38 | 2,088,219 | -0.76(-2.62%) |
Mar 02, 2022 | 28.04 | 29.32 | 27.94 | 29.15 | 1,651,219 | +1.42(+5.11%) |