Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 25.31 | 25.51 | 24.49 | 24.84 | 2,748,463 | -0.75(-2.93%) |
May 27, 2022 | 25.38 | 26.02 | 25.21 | 25.59 | 1,965,147 | +0.42(+1.67%) |
May 26, 2022 | 23.70 | 25.61 | 23.70 | 25.17 | 2,760,400 | +1.72(+7.33%) |
May 25, 2022 | 21.95 | 23.54 | 21.89 | 23.45 | 1,867,489 | +1.34(+6.06%) |
May 24, 2022 | 23.11 | 23.11 | 21.92 | 22.11 | 2,787,287 | -1.41(-5.99%) |
May 23, 2022 | 24.76 | 24.76 | 23.36 | 23.52 | 2,138,719 | -1.13(-4.58%) |
May 20, 2022 | 25.49 | 25.49 | 24.04 | 24.65 | 1,578,760 | -0.39(-1.56%) |
May 19, 2022 | 24.69 | 25.59 | 24.64 | 25.04 | 1,845,065 | +0.15(+0.60%) |
May 18, 2022 | 25.08 | 25.86 | 24.77 | 24.89 | 1,482,249 | -0.48(-1.89%) |
May 17, 2022 | 24.86 | 25.75 | 24.64 | 25.37 | 1,934,865 | +1.17(+4.83%) |
May 16, 2022 | 24.82 | 25.28 | 24.13 | 24.20 | 1,511,950 | -0.57(-2.30%) |
May 13, 2022 | 23.40 | 25.12 | 23.17 | 24.77 | 3,605,305 | +1.96(+8.59%) |
May 12, 2022 | 22.73 | 23.58 | 22.33 | 22.81 | 2,181,293 | -0.03(-0.13%) |
May 11, 2022 | 22.86 | 24.13 | 22.65 | 22.84 | 3,110,693 | +0.22(+0.97%) |
May 10, 2022 | 21.73 | 22.83 | 20.88 | 22.62 | 3,568,412 | +1.41(+6.65%) |
May 09, 2022 | 22.44 | 22.77 | 21.13 | 21.21 | 3,801,395 | -1.66(-7.26%) |
May 06, 2022 | 25.18 | 25.53 | 22.83 | 22.87 | 3,598,957 | -2.93(-11.36%) |
May 05, 2022 | 26.18 | 27.43 | 25.13 | 25.80 | 6,500,279 | +1.25(+5.09%) |
May 04, 2022 | 24.92 | 24.99 | 23.81 | 24.55 | 2,770,676 | -0.24(-0.97%) |
May 03, 2022 | 25.28 | 25.36 | 24.49 | 24.79 | 2,136,466 | -0.49(-1.94%) |
May 02, 2022 | 25.51 | 25.82 | 24.65 | 25.28 | 2,144,409 | -0.39(-1.52%) |
Apr 29, 2022 | 26.00 | 26.68 | 25.59 | 25.67 | 1,515,142 | -0.69(-2.62%) |
Apr 28, 2022 | 26.08 | 26.48 | 25.29 | 26.36 | 1,657,377 | +0.82(+3.21%) |
Apr 27, 2022 | 24.68 | 25.64 | 24.68 | 25.54 | 1,608,792 | +0.60(+2.41%) |
Apr 26, 2022 | 25.88 | 26.03 | 24.88 | 24.94 | 1,619,940 | -1.15(-4.41%) |
Apr 25, 2022 | 25.43 | 26.16 | 25.26 | 26.09 | 1,247,573 | +0.36(+1.40%) |
Apr 22, 2022 | 26.00 | 26.31 | 25.42 | 25.73 | 2,049,240 | -0.55(-2.09%) |
Apr 21, 2022 | 27.67 | 27.94 | 26.21 | 26.28 | 2,222,217 | -0.42(-1.57%) |
Apr 20, 2022 | 27.70 | 27.79 | 26.66 | 26.70 | 1,474,759 | -1.15(-4.13%) |
Apr 19, 2022 | 26.79 | 27.92 | 26.58 | 27.85 | 1,614,493 | +1.12(+4.19%) |
Apr 18, 2022 | 26.79 | 27.23 | 26.55 | 26.73 | 1,419,117 | -0.10(-0.37%) |
Apr 14, 2022 | 26.35 | 27.47 | 26.35 | 26.83 | 1,511,861 | +0.63(+2.40%) |
Apr 13, 2022 | 24.92 | 26.23 | 24.91 | 26.20 | 1,419,835 | +1.52(+6.16%) |
Apr 12, 2022 | 25.46 | 25.48 | 24.47 | 24.68 | 1,501,055 | -0.34(-1.36%) |
Apr 11, 2022 | 25.05 | 25.87 | 24.80 | 25.02 | 1,525,225 | -0.28(-1.11%) |
Apr 08, 2022 | 25.47 | 25.76 | 25.23 | 25.30 | 943,572 | -0.40(-1.56%) |
Apr 07, 2022 | 26.03 | 26.17 | 25.13 | 25.70 | 1,083,490 | -0.34(-1.31%) |
Apr 06, 2022 | 26.74 | 26.74 | 25.80 | 26.04 | 1,796,333 | -1.06(-3.91%) |
Apr 05, 2022 | 28.23 | 28.28 | 26.92 | 27.10 | 1,610,877 | -0.98(-3.49%) |
Apr 04, 2022 | 27.60 | 28.10 | 27.32 | 28.08 | 1,192,513 | +0.68(+2.48%) |
Apr 01, 2022 | 27.46 | 27.79 | 27.16 | 27.40 | 1,330,821 | +0.28(+1.03%) |
Mar 31, 2022 | 27.23 | 27.68 | 27.11 | 27.12 | 1,254,799 | +0.04(+0.15%) |
Mar 30, 2022 | 27.30 | 27.83 | 26.94 | 27.08 | 1,044,804 | -0.59(-2.13%) |
Mar 29, 2022 | 26.96 | 28.00 | 26.79 | 27.67 | 2,056,241 | +1.45(+5.53%) |
Mar 28, 2022 | 26.40 | 26.57 | 25.68 | 26.22 | 1,094,719 | -0.06(-0.23%) |
Mar 25, 2022 | 26.29 | 26.56 | 25.83 | 26.28 | 1,075,634 | +0.04(+0.15%) |
Mar 24, 2022 | 25.73 | 26.27 | 25.23 | 26.24 | 1,029,071 | +0.69(+2.70%) |
Mar 23, 2022 | 25.60 | 26.04 | 25.34 | 25.55 | 1,183,591 | -0.36(-1.39%) |
Mar 22, 2022 | 25.19 | 26.12 | 25.07 | 25.91 | 1,911,247 | +0.98(+3.93%) |
Mar 21, 2022 | 25.32 | 25.36 | 24.44 | 24.93 | 1,605,569 | -0.45(-1.77%) |
Mar 18, 2022 | 24.74 | 25.52 | 24.63 | 25.38 | 1,832,306 | +0.46(+1.85%) |
Mar 17, 2022 | 25.00 | 25.09 | 24.17 | 24.92 | 2,126,299 | -0.54(-2.12%) |
Mar 16, 2022 | 24.56 | 25.60 | 24.52 | 25.46 | 2,265,432 | +1.38(+5.73%) |
Mar 15, 2022 | 24.04 | 24.25 | 23.43 | 24.08 | 2,301,111 | +0.35(+1.47%) |
Mar 14, 2022 | 23.43 | 24.21 | 23.38 | 23.73 | 2,019,038 | +0.18(+0.76%) |
Mar 11, 2022 | 24.51 | 24.56 | 23.52 | 23.55 | 1,809,810 | -0.46(-1.92%) |
Mar 10, 2022 | 23.14 | 24.38 | 23.06 | 24.01 | 1,764,651 | +0.20(+0.84%) |
Mar 09, 2022 | 24.10 | 24.51 | 23.57 | 23.81 | 3,359,361 | +0.73(+3.16%) |
Mar 08, 2022 | 21.00 | 23.52 | 20.72 | 23.08 | 5,159,643 | +2.43(+11.77%) |
Mar 07, 2022 | 21.43 | 21.80 | 20.25 | 20.65 | 5,772,383 | -0.93(-4.31%) |
Mar 04, 2022 | 23.00 | 23.04 | 21.38 | 21.58 | 4,061,853 | -1.63(-7.02%) |
Mar 03, 2022 | 24.78 | 24.84 | 23.00 | 23.21 | 2,239,570 | -1.54(-6.22%) |
Mar 02, 2022 | 23.89 | 24.86 | 23.83 | 24.75 | 2,024,876 | +1.07(+4.52%) |