Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 25.78 | 26.05 | 25.63 | 25.93 | 2,185,650 | +0.39(+1.53%) |
May 27, 2022 | 25.42 | 25.54 | 25.25 | 25.54 | 2,649,933 | +0.06(+0.24%) |
May 26, 2022 | 25.19 | 25.60 | 25.13 | 25.48 | 2,543,242 | +0.73(+2.95%) |
May 25, 2022 | 24.54 | 24.93 | 24.45 | 24.75 | 2,348,060 | -0.49(-1.94%) |
May 24, 2022 | 25.20 | 25.32 | 24.94 | 25.24 | 1,704,309 | +0.12(+0.48%) |
May 23, 2022 | 25.04 | 25.27 | 24.91 | 25.12 | 2,052,605 | +0.27(+1.09%) |
May 20, 2022 | 24.83 | 24.99 | 24.43 | 24.85 | 1,872,224 | +0.17(+0.69%) |
May 19, 2022 | 24.35 | 24.89 | 24.31 | 24.68 | 2,014,186 | +0.01(+0.04%) |
May 18, 2022 | 25.15 | 25.22 | 24.62 | 24.67 | 1,172,604 | -0.54(-2.14%) |
May 17, 2022 | 24.92 | 25.30 | 24.70 | 25.21 | 1,862,487 | +0.48(+1.94%) |
May 16, 2022 | 24.40 | 24.83 | 24.28 | 24.73 | 1,537,015 | +0.37(+1.52%) |
May 13, 2022 | 23.87 | 24.50 | 23.84 | 24.36 | 1,848,177 | +1.06(+4.55%) |
May 12, 2022 | 23.22 | 23.59 | 23.07 | 23.30 | 3,355,315 | -0.09(-0.38%) |
May 11, 2022 | 23.66 | 24.11 | 23.38 | 23.39 | 2,702,031 | -0.51(-2.13%) |
May 10, 2022 | 24.07 | 24.11 | 23.71 | 23.90 | 2,845,748 | +0.19(+0.81%) |
May 09, 2022 | 24.21 | 24.25 | 23.62 | 23.71 | 3,613,353 | -1.25(-5.01%) |
May 06, 2022 | 25.24 | 25.35 | 24.78 | 24.96 | 4,158,966 | -0.14(-0.58%) |
May 05, 2022 | 25.34 | 25.44 | 24.93 | 25.10 | 2,052,175 | -0.58(-2.25%) |
May 04, 2022 | 25.17 | 25.76 | 24.84 | 25.68 | 2,232,180 | +0.46(+1.83%) |
May 03, 2022 | 25.21 | 25.49 | 25.14 | 25.22 | 3,284,384 | -0.09(-0.34%) |
May 02, 2022 | 24.98 | 25.50 | 24.79 | 25.30 | 2,189,620 | +0.49(+1.98%) |
Apr 29, 2022 | 25.17 | 25.41 | 24.78 | 24.81 | 1,961,419 | -0.19(-0.77%) |
Apr 28, 2022 | 24.74 | 25.09 | 24.52 | 25.00 | 2,324,739 | +0.34(+1.37%) |
Apr 27, 2022 | 24.71 | 24.93 | 24.54 | 24.67 | 2,006,414 | -0.35(-1.39%) |
Apr 26, 2022 | 25.66 | 25.71 | 24.99 | 25.01 | 1,933,143 | -0.89(-3.42%) |
Apr 25, 2022 | 25.83 | 25.98 | 25.39 | 25.90 | 4,980,946 | -3.30(-11.31%) |
Apr 22, 2022 | 29.71 | 29.73 | 29.04 | 29.20 | 2,423,530 | -0.12(-0.39%) |
Apr 21, 2022 | 29.68 | 29.89 | 29.25 | 29.32 | 2,678,166 | +0.55(+1.91%) |
Apr 20, 2022 | 28.79 | 28.89 | 28.48 | 28.77 | 1,466,338 | +0.15(+0.54%) |
Apr 19, 2022 | 28.15 | 28.78 | 28.07 | 28.61 | 2,001,929 | +0.77(+2.77%) |
Apr 18, 2022 | 27.99 | 28.08 | 27.64 | 27.84 | 1,637,741 | -0.32(-1.13%) |
Apr 14, 2022 | 28.49 | 28.58 | 28.14 | 28.16 | 1,216,278 | -0.25(-0.88%) |
Apr 13, 2022 | 28.08 | 28.48 | 28.06 | 28.41 | 1,367,870 | +0.27(+0.96%) |
Apr 12, 2022 | 28.33 | 28.64 | 27.99 | 28.14 | 2,793,499 | -1.12(-3.82%) |
Apr 11, 2022 | 29.89 | 30.09 | 29.22 | 29.26 | 1,624,818 | -0.91(-3.03%) |
Apr 08, 2022 | 30.00 | 30.35 | 29.84 | 30.17 | 1,201,573 | +0.56(+1.88%) |
Apr 07, 2022 | 29.46 | 29.78 | 29.35 | 29.62 | 1,972,698 | +0.16(+0.56%) |
Apr 06, 2022 | 29.19 | 29.50 | 29.02 | 29.45 | 1,566,544 | +0.01(+0.03%) |
Apr 05, 2022 | 29.53 | 29.62 | 29.34 | 29.44 | 1,970,641 | -0.64(-2.11%) |
Apr 04, 2022 | 30.00 | 30.24 | 29.89 | 30.08 | 1,973,315 | +0.10(+0.32%) |
Apr 01, 2022 | 29.88 | 30.07 | 29.67 | 29.98 | 1,077,418 | +0.60(+2.03%) |
Mar 31, 2022 | 29.93 | 29.96 | 29.38 | 29.38 | 1,040,396 | -0.72(-2.40%) |
Mar 30, 2022 | 30.00 | 30.37 | 29.98 | 30.11 | 1,420,542 | -0.36(-1.17%) |
Mar 29, 2022 | 30.40 | 30.63 | 30.10 | 30.46 | 1,400,599 | +1.14(+3.87%) |
Mar 28, 2022 | 29.12 | 29.33 | 29.00 | 29.33 | 1,226,685 | +0.48(+1.67%) |
Mar 25, 2022 | 29.04 | 29.12 | 28.64 | 28.85 | 1,589,072 | +0.04(+0.13%) |
Mar 24, 2022 | 28.71 | 28.86 | 28.49 | 28.81 | 1,652,326 | -0.10(-0.33%) |
Mar 23, 2022 | 29.15 | 29.25 | 28.85 | 28.90 | 2,257,939 | -0.95(-3.19%) |
Mar 22, 2022 | 29.70 | 30.18 | 29.69 | 29.86 | 1,854,113 | +0.23(+0.78%) |
Mar 21, 2022 | 29.96 | 30.10 | 29.52 | 29.62 | 1,590,536 | -0.57(-1.88%) |
Mar 18, 2022 | 29.58 | 30.31 | 29.45 | 30.19 | 2,226,243 | -0.02(-0.06%) |
Mar 17, 2022 | 29.99 | 30.39 | 29.81 | 30.21 | 2,485,480 | -0.69(-2.24%) |
Mar 16, 2022 | 30.24 | 31.00 | 30.24 | 30.90 | 2,728,733 | +0.86(+2.85%) |
Mar 15, 2022 | 30.07 | 30.25 | 29.72 | 30.05 | 2,169,190 | +0.13(+0.42%) |
Mar 14, 2022 | 30.01 | 30.51 | 29.85 | 29.92 | 1,853,989 | +0.23(+0.78%) |
Mar 11, 2022 | 30.58 | 30.67 | 29.62 | 29.69 | 2,375,061 | -0.16(-0.55%) |
Mar 10, 2022 | 30.17 | 29.61 | 29.86 | 2,685,073 | -0.59(-1.93%) | |
Mar 09, 2022 | 30.24 | 30.73 | 30.00 | 30.44 | 5,499,832 | +1.87(+6.53%) |
Mar 08, 2022 | 28.41 | 29.19 | 28.05 | 28.58 | 2,824,331 | +0.19(+0.68%) |
Mar 07, 2022 | 29.11 | 29.27 | 28.34 | 28.38 | 2,581,742 | -0.97(-3.31%) |
Mar 04, 2022 | 29.26 | 29.40 | 28.93 | 29.36 | 2,283,674 | -0.80(-2.65%) |
Mar 03, 2022 | 30.75 | 30.77 | 30.07 | 30.15 | 2,456,392 | -0.80(-2.58%) |
Mar 02, 2022 | 30.80 | 31.10 | 30.71 | 30.95 | 2,113,167 | -0.38(-1.20%) |