Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 28.38 | 28.38 | 27.78 | 27.84 | 270,649 | -1.08(-3.75%) |
May 27, 2022 | 28.87 | 28.92 | 28.45 | 28.92 | 25,892 | +0.22(+0.75%) |
May 26, 2022 | 28.44 | 28.75 | 28.39 | 28.71 | 221,094 | +0.49(+1.74%) |
May 25, 2022 | 27.89 | 28.32 | 27.87 | 28.22 | 61,486 | +0.25(+0.88%) |
May 24, 2022 | 27.95 | 28.03 | 27.69 | 27.97 | 14,984 | -0.05(-0.19%) |
May 23, 2022 | 27.64 | 28.05 | 27.49 | 28.02 | 37,711 | +1.01(+3.73%) |
May 20, 2022 | 27.08 | 27.33 | 26.75 | 27.02 | 34,912 | +0.37(+1.39%) |
May 19, 2022 | 26.11 | 26.82 | 25.89 | 26.65 | 42,960 | +0.42(+1.58%) |
May 18, 2022 | 26.88 | 26.88 | 26.22 | 26.23 | 49,055 | -0.63(-2.35%) |
May 17, 2022 | 26.91 | 27.01 | 26.57 | 26.86 | 52,901 | +0.54(+2.04%) |
May 16, 2022 | 25.74 | 26.42 | 25.74 | 26.32 | 61,498 | +0.42(+1.61%) |
May 13, 2022 | 25.16 | 25.96 | 25.16 | 25.91 | 10,213 | +1.17(+4.75%) |
May 12, 2022 | 24.87 | 24.90 | 24.38 | 24.73 | 18,439 | -0.16(-0.65%) |
May 11, 2022 | 25.22 | 25.51 | 24.81 | 24.89 | 28,911 | +0.13(+0.53%) |
May 10, 2022 | 24.73 | 25.07 | 24.53 | 24.76 | 11,633 | +0.48(+2.00%) |
May 09, 2022 | 25.22 | 25.27 | 24.28 | 24.28 | 39,022 | -1.43(-5.56%) |
May 06, 2022 | 25.62 | 25.92 | 25.46 | 25.71 | 13,378 | +0.08(+0.33%) |
May 05, 2022 | 25.98 | 26.15 | 25.29 | 25.62 | 22,495 | -0.75(-2.83%) |
May 04, 2022 | 25.79 | 26.39 | 25.65 | 26.37 | 12,361 | +0.72(+2.79%) |
May 03, 2022 | 25.13 | 25.69 | 25.13 | 25.65 | 35,271 | +0.75(+2.99%) |
May 02, 2022 | 24.65 | 24.97 | 24.58 | 24.91 | 28,159 | +0.45(+1.82%) |
Apr 29, 2022 | 24.95 | 25.08 | 24.46 | 24.46 | 14,904 | -0.39(-1.58%) |
Apr 28, 2022 | 24.69 | 24.91 | 24.32 | 24.85 | 12,835 | +0.47(+1.91%) |
Apr 27, 2022 | 23.85 | 24.51 | 23.85 | 24.39 | 46,832 | +1.06(+4.56%) |
Apr 26, 2022 | 23.55 | 23.61 | 23.17 | 23.32 | 18,648 | -0.13(-0.56%) |
Apr 25, 2022 | 24.30 | 26.68 | 22.92 | 23.45 | 62,603 | -1.17(-4.75%) |
Apr 22, 2022 | 25.02 | 25.19 | 24.61 | 24.62 | 30,298 | -0.32(-1.29%) |
Apr 21, 2022 | 25.60 | 25.70 | 24.91 | 24.95 | 121,008 | -0.64(-2.49%) |
Apr 20, 2022 | 25.85 | 25.89 | 25.46 | 25.59 | 35,250 | -0.25(-0.98%) |
Apr 19, 2022 | 25.54 | 25.84 | 25.52 | 25.84 | 31,379 | +0.56(+2.22%) |
Apr 18, 2022 | 25.23 | 25.32 | 24.90 | 25.28 | 59,931 | +0.25(+0.98%) |
Apr 14, 2022 | 24.86 | 25.15 | 24.82 | 25.03 | 137,271 | +0.45(+1.81%) |
Apr 13, 2022 | 24.16 | 24.62 | 24.16 | 24.59 | 66,496 | +0.63(+2.63%) |
Apr 12, 2022 | 24.08 | 24.17 | 23.95 | 23.95 | 9,518 | -0.04(-0.16%) |
Apr 11, 2022 | 24.99 | 24.99 | 23.99 | 23.99 | 34,091 | -0.78(-3.17%) |
Apr 08, 2022 | 24.53 | 24.87 | 24.53 | 24.78 | 8,659 | +0.37(+1.51%) |
Apr 07, 2022 | 24.53 | 24.59 | 24.19 | 24.41 | 39,624 | -0.18(-0.75%) |
Apr 06, 2022 | 25.87 | 25.87 | 24.54 | 24.59 | 93,193 | -1.02(-3.99%) |
Apr 05, 2022 | 26.19 | 26.19 | 25.46 | 25.62 | 47,146 | -0.71(-2.69%) |
Apr 04, 2022 | 26.82 | 26.82 | 26.25 | 26.32 | 56,668 | -0.54(-2.00%) |
Apr 01, 2022 | 26.85 | 27.08 | 26.72 | 26.86 | 78,674 | +0.28(+1.07%) |
Mar 31, 2022 | 26.60 | 26.87 | 26.58 | 26.58 | 33,858 | -0.04(-0.14%) |
Mar 30, 2022 | 26.51 | 26.75 | 26.50 | 26.62 | 51,273 | +0.22(+0.82%) |
Mar 29, 2022 | 26.57 | 26.57 | 25.78 | 26.40 | 84,037 | -0.02(-0.06%) |
Mar 28, 2022 | 26.50 | 26.50 | 26.16 | 26.42 | 86,182 | +0.12(+0.46%) |
Mar 25, 2022 | 26.36 | 26.36 | 26.03 | 26.30 | 36,143 | -0.29(-1.08%) |
Mar 24, 2022 | 27.07 | 27.07 | 26.49 | 26.58 | 99,421 | -0.62(-2.29%) |
Mar 23, 2022 | 27.61 | 27.61 | 26.94 | 27.21 | 27,321 | -0.22(-0.80%) |
Mar 22, 2022 | 27.41 | 27.68 | 27.37 | 27.42 | 26,858 | -0.04(-0.14%) |
Mar 21, 2022 | 27.45 | 27.52 | 27.23 | 27.46 | 87,023 | -0.07(-0.25%) |
Mar 18, 2022 | 27.14 | 27.53 | 27.09 | 27.53 | 58,924 | +0.53(+1.95%) |
Mar 17, 2022 | 26.90 | 27.10 | 26.90 | 27.00 | 112,191 | +0.05(+0.17%) |
Mar 16, 2022 | 26.53 | 27.04 | 26.36 | 26.96 | 93,712 | +1.32(+5.13%) |
Mar 15, 2022 | 25.63 | 25.67 | 25.17 | 25.64 | 40,886 | -0.28(-1.07%) |
Mar 14, 2022 | 26.33 | 26.39 | 25.79 | 25.92 | 19,686 | -0.32(-1.20%) |
Mar 11, 2022 | 26.42 | 26.64 | 26.00 | 26.24 | 88,583 | +0.29(+1.13%) |
Mar 10, 2022 | 25.77 | 25.98 | 25.64 | 25.94 | 63,208 | +0.15(+0.58%) |
Mar 09, 2022 | 25.91 | 25.98 | 25.73 | 25.79 | 27,153 | +0.40(+1.57%) |
Mar 08, 2022 | 25.33 | 25.61 | 24.95 | 25.39 | 86,314 | -0.26(-1.00%) |
Mar 07, 2022 | 26.05 | 26.17 | 25.60 | 25.65 | 45,370 | -0.44(-1.70%) |
Mar 04, 2022 | 26.06 | 26.10 | 25.68 | 26.09 | 52,303 | +0.13(+0.51%) |
Mar 03, 2022 | 26.24 | 26.35 | 25.85 | 25.96 | 98,564 | +0.51(+1.99%) |
Mar 02, 2022 | 25.28 | 25.56 | 25.00 | 25.46 | 68,883 | +0.36(+1.44%) |