Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 25.45 | 25.45 | 24.95 | 25.14 | 201,858 | -0.39(-1.54%) |
May 27, 2022 | 24.88 | 25.53 | 24.88 | 25.53 | 1,025,301 | +0.91(+3.68%) |
May 26, 2022 | 23.97 | 24.69 | 23.97 | 24.63 | 160,505 | +0.76(+3.18%) |
May 25, 2022 | 23.35 | 24.03 | 23.35 | 23.87 | 175,414 | +0.43(+1.85%) |
May 24, 2022 | 23.87 | 23.88 | 23.20 | 23.43 | 259,393 | -0.80(-3.29%) |
May 23, 2022 | 24.27 | 24.29 | 23.83 | 24.23 | 219,051 | +0.14(+0.57%) |
May 20, 2022 | 24.37 | 24.38 | 23.42 | 24.09 | 368,728 | +0.05(+0.20%) |
May 19, 2022 | 23.62 | 24.42 | 23.61 | 24.04 | 389,181 | +0.26(+1.08%) |
May 18, 2022 | 24.43 | 24.53 | 23.70 | 23.79 | 348,009 | -0.95(-3.86%) |
May 17, 2022 | 24.53 | 24.75 | 24.19 | 24.74 | 192,222 | +0.75(+3.12%) |
May 16, 2022 | 24.18 | 24.43 | 23.94 | 24.00 | 312,554 | -0.32(-1.30%) |
May 13, 2022 | 23.69 | 24.44 | 23.67 | 24.31 | 377,514 | +1.08(+4.66%) |
May 12, 2022 | 22.59 | 23.54 | 22.47 | 23.23 | 454,498 | +0.44(+1.94%) |
May 11, 2022 | 23.30 | 23.83 | 22.76 | 22.78 | 499,930 | -0.73(-3.10%) |
May 10, 2022 | 23.79 | 23.97 | 22.92 | 23.51 | 347,691 | +0.16(+0.67%) |
May 09, 2022 | 24.11 | 24.31 | 23.27 | 23.36 | 802,090 | -1.20(-4.89%) |
May 06, 2022 | 25.22 | 25.22 | 24.29 | 24.56 | 362,694 | -0.81(-3.18%) |
May 05, 2022 | 26.38 | 26.38 | 25.08 | 25.36 | 302,410 | -1.32(-4.94%) |
May 04, 2022 | 25.91 | 26.74 | 25.52 | 26.68 | 291,776 | +0.60(+2.30%) |
May 03, 2022 | 25.91 | 26.22 | 25.84 | 26.08 | 473,395 | +0.11(+0.42%) |
May 02, 2022 | 25.48 | 25.97 | 25.27 | 25.97 | 227,779 | +0.48(+1.89%) |
Apr 29, 2022 | 26.07 | 26.56 | 25.45 | 25.49 | 263,153 | -0.73(-2.78%) |
Apr 28, 2022 | 25.89 | 26.34 | 25.38 | 26.22 | 383,654 | +0.62(+2.42%) |
Apr 27, 2022 | 25.70 | 26.08 | 25.50 | 25.60 | 272,548 | +0.01(+0.04%) |
Apr 26, 2022 | 26.41 | 26.41 | 25.59 | 25.59 | 474,970 | -0.97(-3.67%) |
Apr 25, 2022 | 26.06 | 26.60 | 25.94 | 26.56 | 323,868 | +0.35(+1.35%) |
Apr 22, 2022 | 26.78 | 26.87 | 26.21 | 26.21 | 1,075,323 | -0.65(-2.42%) |
Apr 21, 2022 | 27.88 | 27.99 | 26.81 | 26.86 | 172,003 | -0.70(-2.54%) |
Apr 20, 2022 | 27.83 | 27.95 | 27.51 | 27.56 | 202,748 | -0.28(-0.99%) |
Apr 19, 2022 | 27.16 | 27.87 | 27.12 | 27.83 | 259,118 | +0.65(+2.39%) |
Apr 18, 2022 | 27.40 | 27.43 | 26.98 | 27.18 | 403,492 | -0.32(-1.18%) |
Apr 14, 2022 | 27.84 | 27.91 | 27.49 | 27.51 | 110,519 | -0.36(-1.31%) |
Apr 13, 2022 | 27.31 | 27.92 | 27.31 | 27.87 | 239,779 | +0.56(+2.05%) |
Apr 12, 2022 | 27.66 | 28.03 | 27.21 | 27.31 | 176,305 | -0.08(-0.29%) |
Apr 11, 2022 | 27.47 | 27.80 | 27.34 | 27.39 | 294,981 | -0.35(-1.28%) |
Apr 08, 2022 | 27.81 | 28.04 | 27.61 | 27.75 | 138,394 | -0.27(-0.95%) |
Apr 07, 2022 | 27.80 | 28.08 | 27.48 | 28.01 | 142,138 | +0.13(+0.46%) |
Apr 06, 2022 | 28.05 | 28.10 | 27.53 | 27.88 | 267,714 | -0.54(-1.90%) |
Apr 05, 2022 | 29.01 | 29.10 | 28.35 | 28.42 | 355,203 | -0.68(-2.33%) |
Apr 04, 2022 | 28.78 | 29.14 | 28.75 | 29.10 | 188,309 | +0.46(+1.62%) |
Apr 01, 2022 | 28.74 | 28.86 | 28.37 | 28.64 | 224,101 | +0.06(+0.21%) |
Mar 31, 2022 | 29.07 | 29.08 | 28.51 | 28.58 | 169,653 | -0.41(-1.43%) |
Mar 30, 2022 | 29.40 | 29.48 | 28.86 | 29.00 | 105,834 | -0.48(-1.64%) |
Mar 29, 2022 | 29.03 | 29.54 | 28.99 | 29.48 | 189,721 | +0.70(+2.43%) |
Mar 28, 2022 | 28.49 | 28.78 | 28.25 | 28.78 | 194,072 | +0.20(+0.69%) |
Mar 25, 2022 | 28.87 | 28.87 | 28.25 | 28.58 | 206,939 | -0.26(-0.89%) |
Mar 24, 2022 | 28.49 | 28.84 | 28.28 | 28.84 | 223,540 | +0.46(+1.63%) |
Mar 23, 2022 | 28.65 | 28.89 | 28.33 | 28.38 | 102,605 | -0.45(-1.57%) |
Mar 22, 2022 | 28.35 | 28.94 | 28.35 | 28.83 | 1,468,992 | +0.45(+1.60%) |
Mar 21, 2022 | 28.59 | 28.67 | 28.06 | 28.38 | 232,955 | -0.29(-1.00%) |
Mar 18, 2022 | 27.98 | 28.71 | 27.91 | 28.66 | 322,977 | +0.59(+2.10%) |
Mar 17, 2022 | 27.44 | 28.07 | 27.22 | 28.07 | 210,775 | +0.49(+1.78%) |
Mar 16, 2022 | 26.66 | 27.58 | 26.66 | 27.58 | 312,873 | +1.27(+4.82%) |
Mar 15, 2022 | 25.72 | 26.35 | 25.66 | 26.31 | 235,122 | +0.66(+2.57%) |
Mar 14, 2022 | 26.13 | 26.46 | 25.55 | 25.65 | 257,925 | -0.56(-2.14%) |
Mar 11, 2022 | 27.20 | 27.20 | 26.21 | 26.21 | 202,835 | -0.70(-2.59%) |
Mar 10, 2022 | 26.90 | 27.00 | 26.50 | 26.91 | 189,159 | -0.36(-1.33%) |
Mar 09, 2022 | 26.90 | 27.41 | 26.88 | 27.28 | 196,014 | +0.92(+3.51%) |
Mar 08, 2022 | 26.27 | 26.99 | 26.04 | 26.35 | 393,987 | +0.05(+0.19%) |
Mar 07, 2022 | 27.28 | 27.47 | 26.25 | 26.30 | 294,376 | -1.03(-3.78%) |
Mar 04, 2022 | 27.71 | 27.94 | 27.16 | 27.33 | 286,448 | -0.67(-2.39%) |
Mar 03, 2022 | 28.70 | 28.77 | 27.89 | 28.00 | 248,528 | -0.71(-2.47%) |
Mar 02, 2022 | 28.43 | 28.81 | 28.21 | 28.71 | 373,856 | +0.38(+1.35%) |