Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 25.77 | 25.99 | 25.65 | 25.76 | 236,751 | -0.99(-3.70%) |
May 27, 2022 | 26.72 | 26.89 | 26.51 | 26.75 | 114,807 | +0.33(+1.25%) |
May 26, 2022 | 25.91 | 26.45 | 25.91 | 26.42 | 137,616 | +1.15(+4.55%) |
May 25, 2022 | 24.82 | 25.50 | 24.79 | 25.27 | 147,630 | +0.37(+1.49%) |
May 24, 2022 | 24.97 | 25.02 | 24.48 | 24.90 | 265,578 | -0.67(-2.62%) |
May 23, 2022 | 25.04 | 25.64 | 24.94 | 25.57 | 175,160 | +0.25(+0.99%) |
May 20, 2022 | 25.84 | 25.84 | 24.96 | 25.32 | 247,332 | -0.01(-0.04%) |
May 19, 2022 | 25.18 | 25.61 | 25.09 | 25.33 | 203,828 | +0.14(+0.56%) |
May 18, 2022 | 25.72 | 25.81 | 25.18 | 25.19 | 425,169 | -0.90(-3.45%) |
May 17, 2022 | 25.91 | 26.15 | 25.63 | 26.09 | 325,378 | +0.97(+3.86%) |
May 16, 2022 | 25.04 | 25.27 | 24.91 | 25.12 | 228,128 | -0.04(-0.16%) |
May 13, 2022 | 24.63 | 25.20 | 24.63 | 25.16 | 238,815 | +1.10(+4.57%) |
May 12, 2022 | 23.99 | 24.42 | 23.77 | 24.06 | 3,316,322 | -0.44(-1.80%) |
May 11, 2022 | 24.82 | 25.37 | 24.44 | 24.50 | 2,152,639 | -0.01(-0.04%) |
May 10, 2022 | 24.75 | 24.81 | 24.27 | 24.51 | 552,990 | +0.30(+1.24%) |
May 09, 2022 | 25.11 | 25.13 | 24.15 | 24.21 | 607,572 | -0.95(-3.78%) |
May 06, 2022 | 25.41 | 25.48 | 24.98 | 25.16 | 733,698 | -0.39(-1.53%) |
May 05, 2022 | 26.09 | 26.15 | 25.28 | 25.55 | 516,588 | -1.25(-4.66%) |
May 04, 2022 | 26.23 | 26.87 | 25.95 | 26.80 | 269,490 | +0.63(+2.41%) |
May 03, 2022 | 26.41 | 26.46 | 26.11 | 26.17 | 1,118,469 | +0.08(+0.31%) |
May 02, 2022 | 26.42 | 26.61 | 25.76 | 26.09 | 595,110 | -0.53(-1.99%) |
Apr 29, 2022 | 26.89 | 27.20 | 26.58 | 26.62 | 363,829 | -0.69(-2.53%) |
Apr 28, 2022 | 27.70 | 27.75 | 27.23 | 27.31 | 400,591 | +0.07(+0.26%) |
Apr 27, 2022 | 27.49 | 27.55 | 27.11 | 27.24 | 312,873 | -0.37(-1.34%) |
Apr 26, 2022 | 28.81 | 28.81 | 27.61 | 27.61 | 364,353 | -0.43(-1.53%) |
Apr 25, 2022 | 28.37 | 28.37 | 27.74 | 28.04 | 311,914 | -0.52(-1.82%) |
Apr 22, 2022 | 29.10 | 29.18 | 28.55 | 28.56 | 214,276 | -0.39(-1.35%) |
Apr 21, 2022 | 29.86 | 29.90 | 28.89 | 28.95 | 144,798 | +0.64(+2.28%) |
Apr 20, 2022 | 28.27 | 28.58 | 28.25 | 28.30 | 166,287 | +0.50(+1.78%) |
Apr 19, 2022 | 27.37 | 27.87 | 27.37 | 27.81 | 357,682 | +0.11(+0.40%) |
Apr 18, 2022 | 28.33 | 28.33 | 27.38 | 27.70 | 253,360 | -0.08(-0.29%) |
Apr 14, 2022 | 27.95 | 28.06 | 27.71 | 27.78 | 605,723 | +0.06(+0.22%) |
Apr 13, 2022 | 27.17 | 27.74 | 27.17 | 27.72 | 236,476 | +0.69(+2.57%) |
Apr 12, 2022 | 27.47 | 27.60 | 27.00 | 27.03 | 296,946 | -0.39(-1.44%) |
Apr 11, 2022 | 27.81 | 28.14 | 27.41 | 27.42 | 232,787 | +0.12(+0.44%) |
Apr 08, 2022 | 27.43 | 27.68 | 27.28 | 27.30 | 307,390 | -0.31(-1.12%) |
Apr 07, 2022 | 27.86 | 27.86 | 27.28 | 27.61 | 181,101 | +0.03(+0.11%) |
Apr 06, 2022 | 27.87 | 27.87 | 27.31 | 27.58 | 256,747 | -0.53(-1.89%) |
Apr 05, 2022 | 28.44 | 28.65 | 27.86 | 28.11 | 136,567 | -1.19(-4.06%) |
Apr 04, 2022 | 29.16 | 29.39 | 28.91 | 29.30 | 107,290 | -0.27(-0.91%) |
Apr 01, 2022 | 29.50 | 29.61 | 29.30 | 29.57 | 105,041 | +0.17(+0.58%) |
Mar 31, 2022 | 29.67 | 29.91 | 29.39 | 29.40 | 219,678 | -0.51(-1.71%) |
Mar 30, 2022 | 29.88 | 30.11 | 29.80 | 29.91 | 157,873 | -0.58(-1.90%) |
Mar 29, 2022 | 30.50 | 30.75 | 30.12 | 30.49 | 292,355 | +1.77(+6.16%) |
Mar 28, 2022 | 28.79 | 28.85 | 28.20 | 28.72 | 331,616 | -0.09(-0.31%) |
Mar 25, 2022 | 28.84 | 28.98 | 28.34 | 28.81 | 106,014 | -0.05(-0.17%) |
Mar 24, 2022 | 28.11 | 28.89 | 28.05 | 28.86 | 150,353 | +0.39(+1.37%) |
Mar 23, 2022 | 28.36 | 28.67 | 28.27 | 28.47 | 134,278 | -0.43(-1.50%) |
Mar 22, 2022 | 28.65 | 29.02 | 28.55 | 28.90 | 218,354 | +0.49(+1.74%) |
Mar 21, 2022 | 28.59 | 28.73 | 28.23 | 28.41 | 219,894 | -1.08(-3.66%) |
Mar 18, 2022 | 28.75 | 29.57 | 28.70 | 29.49 | 168,083 | -0.27(-0.91%) |
Mar 17, 2022 | 29.04 | 29.83 | 29.00 | 29.76 | 342,625 | -0.26(-0.87%) |
Mar 16, 2022 | 29.07 | 30.14 | 29.07 | 30.02 | 133,071 | +1.65(+5.82%) |
Mar 15, 2022 | 28.35 | 28.62 | 27.94 | 28.37 | 352,277 | -0.39(-1.36%) |
Mar 14, 2022 | 29.04 | 29.23 | 28.58 | 28.76 | 230,093 | +0.77(+2.75%) |
Mar 11, 2022 | 28.89 | 29.00 | 27.89 | 27.99 | 328,962 | +0.05(+0.18%) |
Mar 10, 2022 | 27.32 | 28.25 | 27.32 | 27.94 | 260,130 | -0.79(-2.75%) |
Mar 09, 2022 | 28.32 | 29.14 | 28.09 | 28.73 | 284,526 | +2.30(+8.70%) |
Mar 08, 2022 | 25.97 | 27.49 | 25.67 | 26.43 | 375,882 | +1.00(+3.93%) |
Mar 07, 2022 | 26.78 | 26.82 | 25.15 | 25.43 | 470,840 | -1.25(-4.69%) |
Mar 04, 2022 | 27.19 | 27.24 | 26.32 | 26.68 | 426,428 | -1.92(-6.71%) |
Mar 03, 2022 | 30.03 | 30.04 | 28.48 | 28.60 | 497,275 | -1.41(-4.70%) |
Mar 02, 2022 | 29.90 | 30.37 | 29.73 | 30.01 | 585,581 | +1.26(+4.38%) |