Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 26.55 | 27.05 | 26.53 | 26.53 | 824 | +0.21(+0.80%) |
May 27, 2022 | 26.95 | 26.95 | 26.32 | 26.32 | 2,158 | -0.39(-1.46%) |
May 26, 2022 | 26.98 | 26.98 | 26.44 | 26.71 | 171 | +0.32(+1.21%) |
May 25, 2022 | 26.29 | 26.67 | 26.29 | 26.39 | 11 | -0.94(-3.45%) |
May 24, 2022 | 27.35 | 27.35 | 27.04 | 27.33 | 905 | +0.44(+1.65%) |
May 23, 2022 | 26.57 | 27.29 | 26.57 | 26.89 | 2,295 | +2.00(+8.04%) |
May 20, 2022 | 25.18 | 26.10 | 24.89 | 24.89 | 914 | -0.67(-2.62%) |
May 19, 2022 | 26.42 | 26.50 | 25.12 | 25.56 | 582 | +1.08(+4.41%) |
May 17, 2022 | 24.48 | 1,500 | -0.38(-1.53%) | |||
May 16, 2022 | 24.57 | 24.86 | 23.52 | 24.86 | 733 | +0.86(+3.58%) |
May 13, 2022 | 24.48 | 24.48 | 24.00 | 24.00 | 397 | +0.40(+1.69%) |
May 12, 2022 | 23.77 | 24.04 | 23.19 | 23.60 | 3,310 | +0.04(+0.15%) |
May 11, 2022 | 24.11 | 24.26 | 23.23 | 23.57 | 1,021 | +0.62(+2.68%) |
May 10, 2022 | 23.35 | 23.35 | 22.95 | 22.95 | 629 | +0.32(+1.41%) |
May 09, 2022 | 23.15 | 24.10 | 22.63 | 22.63 | 721 | -1.46(-6.06%) |
May 06, 2022 | 23.63 | 24.11 | 23.51 | 24.09 | 11,754 | +1.02(+4.42%) |
May 05, 2022 | 24.40 | 24.40 | 23.07 | 23.07 | 18,238 | -0.28(-1.20%) |
May 04, 2022 | 23.95 | 25.27 | 23.35 | 23.35 | 719 | -0.67(-2.79%) |
May 03, 2022 | 24.09 | 24.54 | 24.02 | 24.02 | 3,278 | -0.33(-1.36%) |
May 02, 2022 | 23.38 | 24.35 | 23.21 | 24.35 | 2,987 | -0.13(-0.55%) |
Apr 29, 2022 | 24.39 | 24.48 | 24.23 | 24.48 | 144 | +0.38(+1.56%) |
Apr 28, 2022 | 24.02 | 24.39 | 24.01 | 24.11 | 398 | -0.47(-1.91%) |
Apr 27, 2022 | 24.30 | 24.61 | 23.93 | 24.58 | 464 | -0.13(-0.53%) |
Apr 26, 2022 | 24.98 | 24.98 | 24.71 | 24.71 | 291 | -0.81(-3.17%) |
Apr 25, 2022 | 25.20 | 25.52 | 25.20 | 25.52 | 4,509 | -0.43(-1.64%) |
Apr 22, 2022 | 25.91 | 26.13 | 25.54 | 25.95 | 582 | -0.44(-1.67%) |
Apr 21, 2022 | 26.72 | 27.11 | 26.39 | 26.39 | 367 | +0.14(+0.51%) |
Apr 20, 2022 | 25.98 | 26.25 | 25.65 | 26.25 | 580 | +1.53(+6.19%) |
Apr 19, 2022 | 24.99 | 25.02 | 24.72 | 24.72 | 1,061 | +0.94(+3.95%) |
Apr 18, 2022 | 23.78 | 25.67 | 23.70 | 23.78 | 924 | -0.87(-3.53%) |
Apr 14, 2022 | 24.25 | 24.97 | 24.16 | 24.65 | 2,817 | -0.07(-0.26%) |
Apr 13, 2022 | 24.16 | 25.18 | 24.08 | 24.71 | 785 | +0.27(+1.08%) |
Apr 12, 2022 | 24.76 | 24.80 | 24.25 | 24.45 | 1,291 | +0.08(+0.33%) |
Apr 11, 2022 | 24.88 | 25.52 | 24.37 | 24.37 | 471 | +0.67(+2.83%) |
Apr 08, 2022 | 23.60 | 24.08 | 23.28 | 23.70 | 6,815 | +0.42(+1.80%) |
Apr 07, 2022 | 23.98 | 23.98 | 23.28 | 23.28 | 89 | -1.14(-4.67%) |
Apr 06, 2022 | 24.06 | 24.42 | 23.88 | 24.42 | 588 | -0.17(-0.71%) |
Apr 05, 2022 | 25.00 | 25.00 | 24.59 | 24.59 | 650 | -1.18(-4.56%) |
Apr 04, 2022 | 26.85 | 26.85 | 25.74 | 25.77 | 32 | -0.81(-3.05%) |
Apr 01, 2022 | 26.57 | 27.74 | 26.57 | 26.58 | 100 | -0.12(-0.45%) |
Mar 31, 2022 | 27.85 | 27.86 | 26.30 | 26.70 | 171 | -0.69(-2.52%) |
Mar 30, 2022 | 29.00 | 29.00 | 27.39 | 27.39 | 32 | -2.17(-7.34%) |
Mar 29, 2022 | 29.64 | 29.64 | 27.93 | 29.56 | 102 | +2.30(+8.44%) |
Mar 28, 2022 | 27.26 | 27.26 | 27.26 | 27.26 | 11 | +2.08(+8.26%) |
Mar 25, 2022 | 25.63 | 25.63 | 25.18 | 25.18 | 4,479 | -2.14(-7.83%) |
Mar 24, 2022 | 25.56 | 27.39 | 25.56 | 27.32 | 16,666 | +1.53(+5.93%) |
Mar 23, 2022 | 27.38 | 27.38 | 25.79 | 25.79 | 574 | -1.51(-5.53%) |
Mar 22, 2022 | 27.30 | 27.30 | 27.30 | 27.30 | 103 | +0.60(+2.25%) |
Mar 21, 2022 | 26.53 | 27.66 | 26.45 | 26.70 | 411 | +0.08(+0.30%) |
Mar 18, 2022 | 27.05 | 27.72 | 26.23 | 26.62 | 219 | -0.73(-2.67%) |
Mar 17, 2022 | 26.83 | 28.17 | 26.83 | 27.35 | 37 | +0.16(+0.59%) |
Mar 16, 2022 | 27.85 | 27.85 | 27.19 | 27.19 | 6,933 | +1.18(+4.54%) |
Mar 15, 2022 | 25.08 | 26.01 | 24.30 | 26.01 | 5,361 | +0.95(+3.79%) |
Mar 14, 2022 | 24.94 | 25.74 | 24.94 | 25.06 | 89 | +1.06(+4.42%) |
Mar 11, 2022 | 24.25 | 24.36 | 24.00 | 24.00 | 10,752 | -0.30(-1.23%) |
Mar 10, 2022 | 24.72 | 24.72 | 23.80 | 24.30 | 265 | -0.75(-3.00%) |
Mar 09, 2022 | 25.28 | 26.45 | 25.05 | 25.05 | 5,630 | +2.34(+10.31%) |
Mar 08, 2022 | 23.38 | 24.36 | 22.71 | 22.71 | 462 | +1.61(+7.63%) |
Mar 07, 2022 | 22.70 | 22.70 | 21.10 | 21.10 | 5,553 | -1.65(-7.25%) |
Mar 04, 2022 | 23.35 | 24.08 | 22.75 | 22.75 | 1,465 | -2.26(-9.04%) |
Mar 03, 2022 | 25.72 | 26.42 | 25.00 | 25.01 | 596 | -0.79(-3.06%) |
Mar 02, 2022 | 25.70 | 26.20 | 25.70 | 25.80 | 3,762 | +0.48(+1.90%) |