Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 26.19 | 26.45 | 25.82 | 25.93 | 2,086,454 | -0.42(-1.59%) |
May 27, 2022 | 25.35 | 26.75 | 25.35 | 26.35 | 1,627,084 | +1.09(+4.32%) |
May 26, 2022 | 25.49 | 25.50 | 24.50 | 25.26 | 1,723,199 | +0.62(+2.52%) |
May 25, 2022 | 23.00 | 24.92 | 22.61 | 24.64 | 1,459,163 | +1.59(+6.90%) |
May 24, 2022 | 23.08 | 23.13 | 22.50 | 23.05 | 1,373,360 | -0.24(-1.03%) |
May 23, 2022 | 23.00 | 23.47 | 22.73 | 23.29 | 1,662,916 | +0.34(+1.48%) |
May 20, 2022 | 22.75 | 22.95 | 22.26 | 22.95 | 1,671,394 | +0.35(+1.55%) |
May 19, 2022 | 22.20 | 22.82 | 22.11 | 22.60 | 1,030,899 | +0.11(+0.49%) |
May 18, 2022 | 23.42 | 23.65 | 22.43 | 22.49 | 1,401,850 | -1.12(-4.74%) |
May 17, 2022 | 22.97 | 23.75 | 22.54 | 23.61 | 1,493,105 | +0.83(+3.64%) |
May 16, 2022 | 23.42 | 23.42 | 22.55 | 22.78 | 1,144,890 | -0.77(-3.27%) |
May 13, 2022 | 22.21 | 23.70 | 22.11 | 23.55 | 2,770,512 | +1.34(+6.03%) |
May 12, 2022 | 22.47 | 22.62 | 21.93 | 22.21 | 2,204,396 | -0.46(-2.03%) |
May 11, 2022 | 22.61 | 23.50 | 22.45 | 22.67 | 2,212,035 | +0.26(+1.16%) |
May 10, 2022 | 23.98 | 24.52 | 22.40 | 22.41 | 2,204,219 | -1.33(-5.60%) |
May 09, 2022 | 24.60 | 24.83 | 23.48 | 23.74 | 3,162,473 | -1.42(-5.64%) |
May 06, 2022 | 24.97 | 27.24 | 24.75 | 25.16 | 2,407,182 | +0.44(+1.78%) |
May 05, 2022 | 25.90 | 26.09 | 24.34 | 24.72 | 2,114,597 | -1.16(-4.48%) |
May 04, 2022 | 25.82 | 26.07 | 25.00 | 25.88 | 1,697,448 | +0.04(+0.15%) |
May 03, 2022 | 25.72 | 26.52 | 25.52 | 25.84 | 1,799,949 | +0.30(+1.17%) |
May 02, 2022 | 26.30 | 26.71 | 25.20 | 25.54 | 1,099,096 | -0.85(-3.22%) |
Apr 29, 2022 | 27.45 | 27.55 | 26.38 | 26.39 | 719,815 | -1.26(-4.56%) |
Apr 28, 2022 | 27.67 | 28.42 | 26.97 | 27.65 | 890,235 | +0.14(+0.51%) |
Apr 27, 2022 | 27.71 | 28.15 | 27.33 | 27.51 | 705,137 | +0.13(+0.47%) |
Apr 26, 2022 | 27.97 | 28.38 | 27.24 | 27.38 | 617,471 | -0.47(-1.69%) |
Apr 25, 2022 | 27.25 | 27.89 | 26.72 | 27.85 | 572,925 | +0.40(+1.46%) |
Apr 22, 2022 | 28.27 | 28.29 | 27.25 | 27.45 | 381,018 | -0.92(-3.24%) |
Apr 21, 2022 | 29.14 | 29.32 | 28.17 | 28.37 | 451,451 | -0.72(-2.48%) |
Apr 20, 2022 | 29.19 | 29.49 | 28.72 | 29.09 | 421,602 | -0.09(-0.31%) |
Apr 19, 2022 | 28.37 | 29.28 | 28.37 | 29.18 | 748,029 | +0.70(+2.46%) |
Apr 18, 2022 | 28.69 | 29.17 | 28.04 | 28.48 | 326,293 | -0.39(-1.35%) |
Apr 14, 2022 | 29.11 | 29.43 | 28.48 | 28.87 | 580,534 | -0.26(-0.89%) |
Apr 13, 2022 | 28.91 | 29.34 | 28.89 | 29.13 | 505,340 | +0.16(+0.55%) |
Apr 12, 2022 | 29.24 | 29.69 | 28.64 | 28.97 | 880,617 | +0.02(+0.07%) |
Apr 11, 2022 | 28.52 | 29.16 | 28.37 | 28.95 | 278,597 | +0.16(+0.56%) |
Apr 08, 2022 | 28.87 | 29.04 | 28.73 | 28.79 | 490,906 | -0.21(-0.72%) |
Apr 07, 2022 | 29.17 | 29.38 | 28.58 | 29.00 | 660,057 | +0.01(+0.03%) |
Apr 06, 2022 | 28.16 | 29.06 | 28.00 | 28.99 | 1,664,656 | +0.52(+1.83%) |
Apr 05, 2022 | 29.01 | 29.09 | 28.38 | 28.47 | 499,430 | -0.58(-2.00%) |
Apr 04, 2022 | 28.58 | 29.09 | 28.18 | 29.05 | 392,027 | +0.45(+1.57%) |
Apr 01, 2022 | 27.85 | 28.64 | 27.64 | 28.60 | 589,625 | +0.93(+3.36%) |
Mar 31, 2022 | 27.60 | 27.99 | 27.40 | 27.67 | 463,079 | +0.06(+0.22%) |
Mar 30, 2022 | 28.06 | 28.36 | 27.51 | 27.61 | 217,379 | -0.62(-2.20%) |
Mar 29, 2022 | 27.87 | 28.35 | 27.62 | 28.23 | 496,655 | +0.70(+2.54%) |
Mar 28, 2022 | 26.90 | 27.60 | 26.53 | 27.53 | 456,481 | +0.53(+1.96%) |
Mar 25, 2022 | 26.94 | 27.24 | 26.51 | 27.00 | 388,555 | +0.14(+0.52%) |
Mar 24, 2022 | 27.49 | 27.54 | 26.56 | 26.86 | 411,575 | -0.50(-1.83%) |
Mar 23, 2022 | 27.03 | 27.60 | 26.91 | 27.36 | 498,550 | +0.09(+0.33%) |
Mar 22, 2022 | 27.23 | 27.73 | 26.68 | 27.27 | 741,960 | +0.17(+0.63%) |
Mar 21, 2022 | 27.66 | 27.88 | 26.94 | 27.10 | 461,485 | -0.55(-1.99%) |
Mar 18, 2022 | 27.17 | 28.01 | 25.79 | 27.65 | 1,217,113 | +0.30(+1.10%) |
Mar 17, 2022 | 27.16 | 27.54 | 26.78 | 27.35 | 394,647 | +0.07(+0.26%) |
Mar 16, 2022 | 26.85 | 27.35 | 26.55 | 27.28 | 699,343 | +0.76(+2.87%) |
Mar 15, 2022 | 25.71 | 26.68 | 25.65 | 26.52 | 699,062 | +1.42(+5.66%) |
Mar 14, 2022 | 25.22 | 25.79 | 24.81 | 25.10 | 539,385 | -0.03(-0.12%) |
Mar 11, 2022 | 26.12 | 26.23 | 25.10 | 25.13 | 467,547 | -0.84(-3.23%) |
Mar 10, 2022 | 25.82 | 26.10 | 25.55 | 25.97 | 548,746 | -0.28(-1.07%) |
Mar 09, 2022 | 25.53 | 26.36 | 25.01 | 26.25 | 537,160 | +1.54(+6.23%) |
Mar 08, 2022 | 24.84 | 25.53 | 24.42 | 24.71 | 658,624 | -0.02(-0.08%) |
Mar 07, 2022 | 25.21 | 25.39 | 24.54 | 24.73 | 958,662 | -0.54(-2.14%) |
Mar 04, 2022 | 26.36 | 26.52 | 25.06 | 25.27 | 1,052,277 | -1.47(-5.50%) |
Mar 03, 2022 | 26.96 | 27.14 | 26.47 | 26.74 | 622,467 | -0.27(-1.00%) |
Mar 02, 2022 | 26.77 | 27.47 | 26.50 | 27.01 | 437,751 | +0.04(+0.15%) |