Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 25.87 | 25.97 | 25.27 | 25.68 | 220,976 | -0.23(-0.89%) |
May 27, 2022 | 25.96 | 26.30 | 25.04 | 25.91 | 154,727 | +0.05(+0.19%) |
May 26, 2022 | 25.28 | 25.95 | 25.28 | 25.86 | 145,234 | +0.80(+3.19%) |
May 25, 2022 | 25.29 | 25.34 | 24.80 | 25.06 | 132,229 | -0.36(-1.42%) |
May 24, 2022 | 25.58 | 26.04 | 24.96 | 25.42 | 131,660 | -0.42(-1.63%) |
May 23, 2022 | 25.35 | 26.37 | 24.74 | 25.84 | 188,298 | +0.88(+3.53%) |
May 20, 2022 | 25.09 | 25.09 | 24.23 | 24.96 | 156,800 | +0.21(+0.85%) |
May 19, 2022 | 24.44 | 25.09 | 24.34 | 24.75 | 235,395 | +0.19(+0.77%) |
May 18, 2022 | 25.65 | 25.67 | 24.48 | 24.56 | 260,316 | -1.33(-5.14%) |
May 17, 2022 | 25.70 | 25.95 | 25.58 | 25.89 | 156,963 | +0.53(+2.09%) |
May 16, 2022 | 25.03 | 25.82 | 24.97 | 25.36 | 191,760 | +0.07(+0.28%) |
May 13, 2022 | 24.48 | 25.41 | 24.09 | 25.29 | 145,796 | +1.08(+4.46%) |
May 12, 2022 | 22.81 | 24.24 | 22.51 | 24.21 | 189,841 | +1.33(+5.81%) |
May 11, 2022 | 23.50 | 24.20 | 22.82 | 22.88 | 160,686 | -0.62(-2.64%) |
May 10, 2022 | 23.83 | 24.40 | 23.25 | 23.50 | 257,924 | -0.04(-0.17%) |
May 09, 2022 | 24.22 | 24.22 | 23.29 | 23.54 | 250,072 | -1.40(-5.61%) |
May 06, 2022 | 24.11 | 25.09 | 23.04 | 24.94 | 383,237 | +0.85(+3.53%) |
May 05, 2022 | 25.20 | 25.20 | 23.47 | 24.09 | 357,672 | -1.41(-5.53%) |
May 04, 2022 | 25.34 | 25.93 | 24.55 | 25.50 | 158,309 | +0.26(+1.03%) |
May 03, 2022 | 25.60 | 26.13 | 25.14 | 25.24 | 163,054 | -0.34(-1.33%) |
May 02, 2022 | 25.13 | 26.06 | 24.92 | 25.58 | 188,773 | +0.30(+1.19%) |
Apr 29, 2022 | 26.00 | 26.59 | 25.21 | 25.28 | 93,600 | -0.79(-3.03%) |
Apr 28, 2022 | 26.52 | 26.52 | 25.02 | 26.07 | 141,345 | -0.09(-0.34%) |
Apr 27, 2022 | 26.70 | 26.92 | 25.92 | 26.16 | 136,654 | -0.69(-2.57%) |
Apr 26, 2022 | 26.75 | 27.14 | 26.30 | 26.85 | 156,236 | -0.12(-0.44%) |
Apr 25, 2022 | 26.83 | 27.45 | 26.80 | 26.97 | 190,370 | +0.07(+0.26%) |
Apr 22, 2022 | 27.26 | 27.60 | 26.70 | 26.90 | 190,809 | -0.68(-2.47%) |
Apr 21, 2022 | 28.00 | 28.22 | 26.78 | 27.58 | 162,959 | -0.20(-0.72%) |
Apr 20, 2022 | 28.42 | 28.58 | 27.75 | 27.78 | 102,779 | -0.38(-1.35%) |
Apr 19, 2022 | 27.37 | 28.57 | 27.16 | 28.16 | 321,015 | +0.62(+2.25%) |
Apr 18, 2022 | 28.41 | 28.82 | 26.84 | 27.54 | 286,113 | -0.81(-2.86%) |
Apr 14, 2022 | 30.32 | 30.53 | 27.00 | 28.35 | 309,910 | -1.92(-6.34%) |
Apr 13, 2022 | 31.26 | 31.26 | 30.05 | 30.27 | 209,031 | -0.96(-3.07%) |
Apr 12, 2022 | 31.46 | 32.30 | 31.10 | 31.23 | 181,440 | +0.23(+0.74%) |
Apr 11, 2022 | 32.07 | 32.20 | 30.59 | 31.00 | 134,263 | -1.42(-4.38%) |
Apr 08, 2022 | 32.86 | 33.90 | 32.28 | 32.42 | 114,329 | -0.49(-1.49%) |
Apr 07, 2022 | 32.83 | 33.44 | 32.45 | 32.91 | 85,594 | +0.02(+0.06%) |
Apr 06, 2022 | 33.40 | 33.40 | 32.10 | 32.89 | 80,514 | -0.77(-2.29%) |
Apr 05, 2022 | 34.70 | 34.88 | 32.87 | 33.66 | 105,902 | -1.10(-3.16%) |
Apr 04, 2022 | 35.29 | 35.67 | 34.37 | 34.76 | 116,548 | -0.52(-1.47%) |
Apr 01, 2022 | 32.41 | 35.29 | 32.13 | 35.28 | 295,546 | +2.86(+8.82%) |
Mar 31, 2022 | 32.62 | 32.98 | 32.31 | 32.42 | 69,761 | -0.20(-0.61%) |
Mar 30, 2022 | 33.23 | 33.32 | 32.39 | 32.62 | 85,035 | -0.69(-2.07%) |
Mar 29, 2022 | 32.20 | 33.38 | 32.18 | 33.31 | 125,650 | +1.54(+4.85%) |
Mar 28, 2022 | 32.09 | 32.09 | 31.02 | 31.77 | 109,618 | -0.11(-0.35%) |
Mar 25, 2022 | 32.34 | 32.86 | 31.72 | 31.88 | 111,921 | -0.42(-1.30%) |
Mar 24, 2022 | 31.85 | 32.88 | 31.58 | 32.30 | 113,550 | +0.76(+2.41%) |
Mar 23, 2022 | 33.16 | 33.26 | 31.33 | 31.54 | 158,455 | -1.78(-5.34%) |
Mar 22, 2022 | 33.37 | 34.09 | 33.11 | 33.32 | 88,090 | -0.14(-0.42%) |
Mar 21, 2022 | 33.11 | 33.59 | 31.51 | 33.46 | 116,657 | +0.17(+0.51%) |
Mar 18, 2022 | 33.82 | 34.10 | 33.06 | 33.29 | 225,724 | -0.56(-1.65%) |
Mar 17, 2022 | 32.27 | 33.97 | 31.80 | 33.85 | 117,861 | +1.47(+4.54%) |
Mar 16, 2022 | 31.14 | 32.47 | 30.92 | 32.38 | 153,826 | +1.41(+4.55%) |
Mar 15, 2022 | 29.32 | 31.08 | 29.03 | 30.97 | 162,232 | +1.76(+6.03%) |
Mar 14, 2022 | 29.62 | 30.00 | 29.02 | 29.21 | 147,467 | -0.59(-1.98%) |
Mar 11, 2022 | 30.99 | 31.58 | 29.79 | 29.80 | 114,497 | -0.88(-2.87%) |
Mar 10, 2022 | 31.19 | 31.83 | 30.48 | 30.68 | 145,945 | -0.88(-2.79%) |
Mar 09, 2022 | 31.57 | 32.04 | 31.00 | 31.56 | 111,793 | +0.56(+1.81%) |
Mar 08, 2022 | 33.34 | 33.51 | 31.00 | 31.00 | 134,753 | -2.04(-6.17%) |
Mar 07, 2022 | 34.84 | 35.32 | 32.92 | 33.04 | 190,300 | -1.75(-5.03%) |
Mar 04, 2022 | 34.46 | 34.97 | 33.74 | 34.79 | 150,627 | +0.28(+0.81%) |
Mar 03, 2022 | 35.21 | 35.25 | 34.27 | 34.51 | 144,179 | -0.74(-2.10%) |
Mar 02, 2022 | 35.40 | 36.00 | 34.36 | 35.25 | 219,216 | +0.04(+0.11%) |