Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 25.32 | 25.86 | 25.25 | 25.80 | 1,227,950 | +0.22(+0.88%) |
May 27, 2022 | 25.35 | 25.68 | 25.22 | 25.57 | 650,028 | +0.19(+0.74%) |
May 26, 2022 | 25.69 | 25.92 | 25.34 | 25.39 | 807,774 | -0.16(-0.62%) |
May 25, 2022 | 25.67 | 25.86 | 25.42 | 25.54 | 670,058 | -0.12(-0.47%) |
May 24, 2022 | 25.31 | 25.68 | 24.98 | 25.67 | 1,052,712 | +0.32(+1.25%) |
May 23, 2022 | 25.23 | 25.57 | 25.01 | 25.35 | 1,518,094 | +0.38(+1.53%) |
May 20, 2022 | 24.94 | 25.09 | 24.69 | 24.97 | 1,592,679 | +0.13(+0.53%) |
May 19, 2022 | 24.85 | 25.17 | 24.84 | 24.84 | 2,556,373 | -0.19(-0.75%) |
May 18, 2022 | 24.65 | 25.26 | 24.65 | 25.02 | 1,528,715 | +0.13(+0.52%) |
May 17, 2022 | 24.38 | 25.06 | 24.14 | 24.89 | 754,795 | +0.63(+2.62%) |
May 16, 2022 | 23.78 | 24.42 | 23.61 | 24.26 | 919,518 | +0.43(+1.80%) |
May 13, 2022 | 23.88 | 23.91 | 23.46 | 23.83 | 907,206 | +0.11(+0.47%) |
May 12, 2022 | 23.26 | 23.77 | 23.06 | 23.72 | 904,852 | +0.55(+2.38%) |
May 11, 2022 | 23.48 | 23.95 | 23.13 | 23.16 | 915,073 | -0.27(-1.16%) |
May 10, 2022 | 24.19 | 24.43 | 23.01 | 23.44 | 785,313 | -0.55(-2.30%) |
May 09, 2022 | 24.45 | 24.66 | 23.82 | 23.99 | 725,848 | -0.52(-2.13%) |
May 06, 2022 | 24.52 | 24.77 | 24.19 | 24.51 | 472,080 | -0.21(-0.83%) |
May 05, 2022 | 25.19 | 25.41 | 24.44 | 24.71 | 442,549 | -0.66(-2.61%) |
May 04, 2022 | 25.00 | 25.44 | 24.66 | 25.38 | 476,209 | +0.38(+1.53%) |
May 03, 2022 | 24.42 | 25.40 | 24.27 | 24.99 | 742,471 | +0.56(+2.29%) |
May 02, 2022 | 24.84 | 25.23 | 24.07 | 24.43 | 704,696 | -0.48(-1.91%) |
Apr 29, 2022 | 25.96 | 26.15 | 24.88 | 24.91 | 905,671 | -0.91(-3.54%) |
Apr 28, 2022 | 25.53 | 25.96 | 25.33 | 25.82 | 533,357 | +0.37(+1.47%) |
Apr 27, 2022 | 25.96 | 25.96 | 25.42 | 25.45 | 567,664 | -0.43(-1.66%) |
Apr 26, 2022 | 26.15 | 26.32 | 25.77 | 25.88 | 606,395 | -0.39(-1.49%) |
Apr 25, 2022 | 26.24 | 26.31 | 25.58 | 26.27 | 637,004 | -0.05(-0.18%) |
Apr 22, 2022 | 26.16 | 26.49 | 26.08 | 26.32 | 647,292 | +0.04(+0.14%) |
Apr 21, 2022 | 26.68 | 26.70 | 26.27 | 26.28 | 832,329 | -0.19(-0.71%) |
Apr 20, 2022 | 26.53 | 26.77 | 26.43 | 26.47 | 461,709 | +0.06(+0.21%) |
Apr 19, 2022 | 26.30 | 26.66 | 26.12 | 26.41 | 456,975 | +0.21(+0.78%) |
Apr 18, 2022 | 26.21 | 26.48 | 26.01 | 26.21 | 558,952 | -0.08(-0.32%) |
Apr 14, 2022 | 26.46 | 26.65 | 26.20 | 26.29 | 625,666 | +0.03(+0.11%) |
Apr 13, 2022 | 25.87 | 26.35 | 25.76 | 26.26 | 657,864 | +0.53(+2.07%) |
Apr 12, 2022 | 25.87 | 25.87 | 25.50 | 25.73 | 843,191 | +0.21(+0.80%) |
Apr 11, 2022 | 25.59 | 25.84 | 25.29 | 25.53 | 680,343 | +0.02(+0.07%) |
Apr 08, 2022 | 25.29 | 25.60 | 25.16 | 25.51 | 675,846 | +0.21(+0.81%) |
Apr 07, 2022 | 25.95 | 25.95 | 24.91 | 25.30 | 771,235 | -0.74(-2.83%) |
Apr 06, 2022 | 25.73 | 26.15 | 25.71 | 26.04 | 969,907 | +0.21(+0.79%) |
Apr 05, 2022 | 26.44 | 26.82 | 25.82 | 25.83 | 678,331 | -0.72(-2.71%) |
Apr 04, 2022 | 27.13 | 27.13 | 26.25 | 26.55 | 682,930 | -0.63(-2.30%) |
Apr 01, 2022 | 26.58 | 27.20 | 26.47 | 27.18 | 595,715 | +0.54(+2.03%) |
Mar 31, 2022 | 27.08 | 27.31 | 26.64 | 26.64 | 813,851 | -0.44(-1.62%) |
Mar 30, 2022 | 27.25 | 27.44 | 26.92 | 27.08 | 484,697 | -0.22(-0.80%) |
Mar 29, 2022 | 26.96 | 27.41 | 26.80 | 27.29 | 775,267 | +0.49(+1.83%) |
Mar 28, 2022 | 26.48 | 26.81 | 26.38 | 26.80 | 459,296 | +0.01(+0.03%) |
Mar 25, 2022 | 26.19 | 26.80 | 26.05 | 26.80 | 517,011 | +0.73(+2.80%) |
Mar 24, 2022 | 25.52 | 26.07 | 25.34 | 26.07 | 513,605 | +0.54(+2.10%) |
Mar 23, 2022 | 25.75 | 25.76 | 25.48 | 25.53 | 447,944 | -0.28(-1.07%) |
Mar 22, 2022 | 25.85 | 25.95 | 25.61 | 25.81 | 421,777 | +0.05(+0.18%) |
Mar 21, 2022 | 25.48 | 25.93 | 25.44 | 25.76 | 558,302 | +0.24(+0.94%) |
Mar 18, 2022 | 25.71 | 25.71 | 25.31 | 25.52 | 1,155,399 | -0.23(-0.90%) |
Mar 17, 2022 | 25.41 | 25.91 | 25.41 | 25.75 | 318,352 | +0.23(+0.91%) |
Mar 16, 2022 | 25.68 | 25.89 | 24.96 | 25.52 | 757,656 | -0.09(-0.36%) |
Mar 15, 2022 | 26.34 | 26.34 | 25.46 | 25.61 | 806,936 | -0.47(-1.81%) |
Mar 14, 2022 | 26.56 | 26.74 | 25.96 | 26.08 | 694,057 | -0.37(-1.40%) |
Mar 11, 2022 | 26.64 | 27.17 | 26.43 | 26.45 | 785,719 | -0.09(-0.35%) |
Mar 10, 2022 | 25.69 | 26.57 | 25.38 | 26.55 | 1,042,020 | +0.69(+2.68%) |
Mar 09, 2022 | 25.87 | 26.18 | 25.57 | 25.85 | 882,523 | +0.34(+1.34%) |
Mar 08, 2022 | 25.57 | 25.88 | 25.37 | 25.51 | 913,733 | -0.02(-0.07%) |
Mar 07, 2022 | 25.66 | 25.88 | 25.30 | 25.53 | 932,022 | +0.02(+0.07%) |
Mar 04, 2022 | 24.93 | 25.52 | 24.74 | 25.51 | 769,922 | +0.31(+1.21%) |
Mar 03, 2022 | 24.75 | 25.22 | 24.47 | 25.21 | 1,196,923 | +0.59(+2.40%) |
Mar 02, 2022 | 24.69 | 24.92 | 24.47 | 24.61 | 763,567 | +0.05(+0.19%) |