Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 29.32 | 29.54 | 28.61 | 29.41 | 1,291,941 | +0.81(+2.85%) |
May 27, 2022 | 27.74 | 28.61 | 27.57 | 28.59 | 451,788 | +0.85(+3.06%) |
May 26, 2022 | 27.21 | 28.10 | 27.21 | 27.74 | 457,510 | +0.79(+2.93%) |
May 25, 2022 | 26.18 | 27.07 | 26.18 | 26.95 | 499,438 | +0.96(+3.67%) |
May 24, 2022 | 25.94 | 26.19 | 25.58 | 26.00 | 254,336 | -0.11(-0.44%) |
May 23, 2022 | 25.62 | 26.23 | 25.62 | 26.11 | 512,001 | +0.54(+2.12%) |
May 20, 2022 | 25.87 | 26.13 | 25.21 | 25.57 | 407,377 | +0.11(+0.45%) |
May 19, 2022 | 25.52 | 26.28 | 25.45 | 25.45 | 636,339 | -0.39(-1.53%) |
May 18, 2022 | 26.44 | 26.44 | 25.51 | 25.85 | 724,643 | -0.35(-1.34%) |
May 17, 2022 | 25.61 | 26.40 | 25.61 | 26.20 | 408,726 | +0.82(+3.25%) |
May 16, 2022 | 25.09 | 25.98 | 25.08 | 25.38 | 633,249 | +0.49(+1.97%) |
May 13, 2022 | 24.93 | 25.64 | 24.88 | 24.88 | 510,679 | +0.51(+2.08%) |
May 12, 2022 | 24.18 | 24.92 | 23.89 | 24.38 | 788,060 | +0.02(+0.07%) |
May 11, 2022 | 24.53 | 25.39 | 24.20 | 24.36 | 574,139 | +0.05(+0.22%) |
May 10, 2022 | 24.57 | 25.44 | 24.01 | 24.31 | 750,427 | +0.41(+1.72%) |
May 09, 2022 | 25.49 | 25.95 | 23.71 | 23.90 | 1,146,918 | -2.22(-8.49%) |
May 06, 2022 | 25.91 | 26.73 | 25.82 | 26.11 | 715,045 | +0.18(+0.69%) |
May 05, 2022 | 26.98 | 27.19 | 25.73 | 25.93 | 517,818 | -0.92(-3.44%) |
May 04, 2022 | 27.15 | 27.15 | 25.86 | 26.86 | 600,092 | +0.33(+1.26%) |
May 03, 2022 | 25.19 | 26.70 | 24.67 | 26.52 | 1,120,109 | +2.42(+10.05%) |
May 02, 2022 | 24.28 | 24.55 | 23.71 | 24.10 | 949,739 | -0.48(-1.95%) |
Apr 29, 2022 | 24.94 | 25.14 | 24.36 | 24.58 | 586,725 | -0.21(-0.83%) |
Apr 28, 2022 | 24.91 | 25.07 | 24.06 | 24.79 | 555,006 | +0.27(+1.12%) |
Apr 27, 2022 | 24.19 | 24.82 | 23.97 | 24.51 | 362,498 | +0.47(+1.96%) |
Apr 26, 2022 | 24.95 | 25.15 | 23.97 | 24.04 | 376,661 | -0.78(-3.14%) |
Apr 25, 2022 | 25.02 | 25.23 | 23.48 | 24.82 | 853,844 | -0.98(-3.78%) |
Apr 22, 2022 | 25.76 | 26.55 | 25.32 | 25.79 | 600,402 | -0.32(-1.21%) |
Apr 21, 2022 | 27.46 | 27.68 | 25.97 | 26.11 | 306,705 | -1.25(-4.57%) |
Apr 20, 2022 | 27.02 | 27.52 | 26.94 | 27.36 | 376,269 | +0.62(+2.34%) |
Apr 19, 2022 | 27.52 | 27.52 | 26.62 | 26.74 | 265,061 | -0.43(-1.57%) |
Apr 18, 2022 | 27.10 | 27.57 | 26.91 | 27.16 | 313,373 | +0.23(+0.86%) |
Apr 14, 2022 | 26.70 | 27.30 | 26.56 | 26.93 | 233,301 | +0.10(+0.38%) |
Apr 13, 2022 | 26.21 | 26.86 | 26.10 | 26.83 | 333,898 | +0.98(+3.77%) |
Apr 12, 2022 | 26.48 | 27.08 | 25.82 | 25.85 | 372,023 | -0.22(-0.85%) |
Apr 11, 2022 | 25.98 | 26.74 | 25.73 | 26.08 | 484,874 | -0.69(-2.59%) |
Apr 08, 2022 | 26.79 | 27.24 | 26.67 | 26.77 | 435,507 | +0.10(+0.39%) |
Apr 07, 2022 | 27.08 | 27.28 | 25.97 | 26.67 | 486,315 | -0.04(-0.16%) |
Apr 06, 2022 | 26.61 | 26.95 | 26.25 | 26.71 | 802,131 | +0.35(+1.33%) |
Apr 05, 2022 | 26.42 | 26.68 | 26.19 | 26.36 | 649,118 | +0.26(+0.98%) |
Apr 04, 2022 | 25.97 | 26.40 | 25.58 | 26.10 | 506,188 | +0.45(+1.77%) |
Apr 01, 2022 | 25.44 | 26.09 | 25.39 | 25.65 | 395,698 | +0.35(+1.39%) |
Mar 31, 2022 | 25.23 | 26.16 | 25.15 | 25.30 | 586,708 | -0.31(-1.20%) |
Mar 30, 2022 | 26.33 | 26.65 | 25.56 | 25.61 | 487,102 | -0.44(-1.68%) |
Mar 29, 2022 | 25.48 | 26.15 | 25.15 | 26.04 | 489,337 | -0.33(-1.23%) |
Mar 28, 2022 | 26.43 | 26.51 | 25.39 | 26.37 | 494,248 | -0.59(-2.19%) |
Mar 25, 2022 | 25.89 | 27.03 | 25.64 | 26.96 | 772,623 | +1.27(+4.93%) |
Mar 24, 2022 | 25.53 | 25.83 | 25.33 | 25.69 | 459,654 | +0.09(+0.33%) |
Mar 23, 2022 | 25.84 | 26.00 | 25.52 | 25.61 | 492,863 | +0.26(+1.01%) |
Mar 22, 2022 | 25.66 | 25.73 | 25.08 | 25.35 | 474,926 | -0.22(-0.87%) |
Mar 21, 2022 | 25.69 | 25.82 | 25.20 | 25.57 | 829,244 | +0.28(+1.12%) |
Mar 18, 2022 | 25.41 | 25.52 | 25.06 | 25.29 | 486,657 | -0.12(-0.47%) |
Mar 17, 2022 | 24.35 | 25.51 | 24.35 | 25.41 | 430,615 | +1.46(+6.11%) |
Mar 16, 2022 | 23.91 | 24.37 | 23.59 | 23.95 | 286,944 | +0.15(+0.65%) |
Mar 15, 2022 | 23.48 | 24.08 | 22.99 | 23.79 | 650,739 | -0.38(-1.56%) |
Mar 14, 2022 | 24.38 | 24.46 | 23.32 | 24.17 | 607,490 | -0.38(-1.57%) |
Mar 11, 2022 | 25.20 | 25.56 | 24.48 | 24.55 | 544,062 | -0.85(-3.33%) |
Mar 10, 2022 | 24.96 | 25.58 | 24.76 | 25.40 | 506,507 | +0.84(+3.41%) |
Mar 09, 2022 | 24.02 | 25.19 | 23.60 | 24.56 | 627,375 | -0.29(-1.17%) |
Mar 08, 2022 | 25.29 | 25.79 | 24.39 | 24.85 | 1,336,619 | +0.13(+0.52%) |
Mar 07, 2022 | 26.16 | 26.40 | 24.11 | 24.73 | 1,229,922 | -0.98(-3.80%) |
Mar 04, 2022 | 25.22 | 25.88 | 25.08 | 25.70 | 1,247,657 | +0.51(+2.04%) |
Mar 03, 2022 | 24.55 | 25.41 | 24.34 | 25.19 | 925,688 | +0.30(+1.20%) |
Mar 02, 2022 | 25.46 | 25.51 | 24.29 | 24.89 | 965,361 | -0.01(-0.03%) |