Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 26.57 | 26.58 | 25.84 | 25.89 | 370,245 | -0.70(-2.62%) |
May 27, 2022 | 26.07 | 26.64 | 26.07 | 26.59 | 716,588 | +0.79(+3.05%) |
May 26, 2022 | 25.23 | 26.01 | 25.21 | 25.81 | 290,030 | +0.51(+2.02%) |
May 25, 2022 | 24.64 | 25.48 | 24.59 | 25.29 | 219,417 | +0.44(+1.78%) |
May 24, 2022 | 25.28 | 25.31 | 24.55 | 24.85 | 335,685 | -0.68(-2.66%) |
May 23, 2022 | 25.25 | 25.54 | 24.90 | 25.53 | 377,796 | +0.39(+1.56%) |
May 20, 2022 | 25.23 | 25.59 | 24.45 | 25.14 | 823,480 | +0.72(+2.94%) |
May 19, 2022 | 23.91 | 24.80 | 23.74 | 24.42 | 891,118 | +0.47(+1.97%) |
May 18, 2022 | 24.47 | 24.75 | 23.81 | 23.95 | 581,401 | -1.02(-4.09%) |
May 17, 2022 | 25.25 | 25.46 | 24.45 | 24.97 | 280,345 | +0.22(+0.87%) |
May 16, 2022 | 25.24 | 25.56 | 24.70 | 24.75 | 243,730 | -0.73(-2.86%) |
May 13, 2022 | 24.86 | 25.57 | 24.82 | 25.48 | 247,060 | +0.97(+3.97%) |
May 12, 2022 | 23.81 | 24.94 | 23.81 | 24.51 | 398,738 | +0.30(+1.26%) |
May 11, 2022 | 24.76 | 25.17 | 24.17 | 24.20 | 391,172 | -0.64(-2.57%) |
May 10, 2022 | 25.05 | 25.27 | 24.23 | 24.84 | 410,199 | +0.32(+1.32%) |
May 09, 2022 | 25.54 | 25.72 | 24.38 | 24.52 | 1,179,006 | -1.58(-6.06%) |
May 06, 2022 | 26.95 | 27.03 | 25.96 | 26.10 | 562,893 | -1.11(-4.08%) |
May 05, 2022 | 28.50 | 28.50 | 26.98 | 27.21 | 380,918 | -1.39(-4.85%) |
May 04, 2022 | 28.46 | 28.66 | 27.46 | 28.60 | 310,988 | +0.20(+0.69%) |
May 03, 2022 | 28.87 | 28.89 | 28.18 | 28.40 | 205,776 | -0.61(-2.10%) |
May 02, 2022 | 28.54 | 29.03 | 28.49 | 29.01 | 204,528 | +0.38(+1.34%) |
Apr 29, 2022 | 29.49 | 29.73 | 28.55 | 28.63 | 242,914 | -0.86(-2.93%) |
Apr 28, 2022 | 29.30 | 29.66 | 28.88 | 29.49 | 249,521 | +0.49(+1.69%) |
Apr 27, 2022 | 29.22 | 29.58 | 28.87 | 29.00 | 359,887 | -0.21(-0.71%) |
Apr 26, 2022 | 30.04 | 30.04 | 29.17 | 29.21 | 409,715 | -0.95(-3.16%) |
Apr 25, 2022 | 29.26 | 30.21 | 29.25 | 30.16 | 351,983 | +0.73(+2.47%) |
Apr 22, 2022 | 30.04 | 30.19 | 29.41 | 29.43 | 536,482 | -0.58(-1.93%) |
Apr 21, 2022 | 31.28 | 31.49 | 29.88 | 30.01 | 302,423 | -0.98(-3.17%) |
Apr 20, 2022 | 31.49 | 31.49 | 30.91 | 31.00 | 259,353 | -0.18(-0.57%) |
Apr 19, 2022 | 30.64 | 31.29 | 30.34 | 31.17 | 1,310,564 | +0.57(+1.86%) |
Apr 18, 2022 | 31.05 | 31.05 | 30.41 | 30.60 | 515,691 | -0.51(-1.64%) |
Apr 14, 2022 | 31.70 | 31.75 | 31.03 | 31.11 | 285,649 | -0.60(-1.89%) |
Apr 13, 2022 | 30.91 | 31.78 | 30.82 | 31.71 | 348,980 | +0.79(+2.54%) |
Apr 12, 2022 | 31.07 | 31.57 | 30.81 | 30.93 | 747,047 | +0.11(+0.35%) |
Apr 11, 2022 | 30.27 | 31.03 | 30.26 | 30.82 | 959,600 | +0.62(+2.05%) |
Apr 08, 2022 | 30.51 | 30.56 | 30.16 | 30.20 | 230,512 | -0.32(-1.06%) |
Apr 07, 2022 | 30.10 | 30.77 | 30.10 | 30.52 | 247,731 | +0.35(+1.17%) |
Apr 06, 2022 | 30.71 | 30.71 | 29.93 | 30.17 | 351,493 | -0.84(-2.69%) |
Apr 05, 2022 | 31.55 | 31.60 | 30.83 | 31.01 | 674,295 | -0.54(-1.71%) |
Apr 04, 2022 | 31.16 | 31.57 | 31.03 | 31.55 | 302,407 | +0.57(+1.84%) |
Apr 01, 2022 | 30.99 | 31.26 | 30.81 | 30.98 | 164,149 | +0.09(+0.29%) |
Mar 31, 2022 | 31.04 | 31.32 | 30.75 | 30.89 | 259,430 | -0.06(-0.19%) |
Mar 30, 2022 | 31.10 | 31.39 | 30.77 | 30.95 | 377,041 | -0.28(-0.88%) |
Mar 29, 2022 | 31.20 | 31.31 | 30.59 | 31.22 | 447,901 | +0.33(+1.08%) |
Mar 28, 2022 | 30.82 | 31.12 | 30.48 | 30.89 | 391,588 | +0.05(+0.16%) |
Mar 25, 2022 | 31.21 | 31.21 | 30.21 | 30.84 | 831,583 | -0.14(-0.44%) |
Mar 24, 2022 | 30.73 | 31.01 | 30.31 | 30.98 | 405,515 | +0.35(+1.16%) |
Mar 23, 2022 | 30.66 | 31.05 | 30.23 | 30.62 | 522,384 | -0.08(-0.26%) |
Mar 22, 2022 | 30.02 | 30.87 | 29.88 | 30.70 | 1,261,792 | +0.82(+2.73%) |
Mar 21, 2022 | 29.90 | 29.94 | 29.38 | 29.88 | 595,325 | -0.06(-0.20%) |
Mar 18, 2022 | 29.11 | 30.00 | 29.07 | 29.94 | 433,227 | +0.84(+2.87%) |
Mar 17, 2022 | 28.39 | 29.13 | 28.13 | 29.11 | 329,919 | +0.55(+1.91%) |
Mar 16, 2022 | 28.47 | 28.68 | 27.53 | 28.56 | 506,859 | +0.20(+0.71%) |
Mar 15, 2022 | 27.86 | 28.39 | 27.56 | 28.36 | 330,409 | +0.66(+2.38%) |
Mar 14, 2022 | 28.69 | 28.69 | 27.47 | 27.70 | 416,130 | -0.82(-2.86%) |
Mar 11, 2022 | 29.52 | 29.52 | 28.49 | 28.52 | 310,920 | -0.66(-2.26%) |
Mar 10, 2022 | 29.10 | 29.39 | 28.90 | 29.18 | 305,931 | -0.08(-0.27%) |
Mar 09, 2022 | 28.80 | 29.35 | 28.66 | 29.26 | 326,461 | +0.86(+3.01%) |
Mar 08, 2022 | 28.52 | 28.93 | 28.14 | 28.40 | 595,178 | -0.39(-1.37%) |
Mar 07, 2022 | 29.86 | 29.95 | 28.51 | 28.79 | 659,127 | -0.91(-3.08%) |
Mar 04, 2022 | 30.24 | 30.56 | 29.44 | 29.71 | 880,163 | -0.68(-2.23%) |
Mar 03, 2022 | 31.23 | 31.23 | 30.14 | 30.39 | 1,137,152 | -0.70(-2.25%) |
Mar 02, 2022 | 30.77 | 31.15 | 30.16 | 31.08 | 1,406,879 | +0.54(+1.77%) |