Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 26.14 | 26.45 | 25.58 | 26.21 | 255,214 | +0.03(+0.11%) |
May 27, 2022 | 25.70 | 26.20 | 25.12 | 26.18 | 213,126 | +0.60(+2.36%) |
May 26, 2022 | 24.96 | 25.86 | 24.96 | 25.58 | 187,135 | +0.62(+2.49%) |
May 25, 2022 | 24.11 | 25.01 | 24.04 | 24.96 | 218,840 | +0.83(+3.46%) |
May 24, 2022 | 24.54 | 24.54 | 23.46 | 24.13 | 219,329 | -0.57(-2.29%) |
May 23, 2022 | 25.02 | 25.04 | 24.42 | 24.69 | 395,762 | +0.27(+1.10%) |
May 20, 2022 | 24.60 | 24.72 | 23.85 | 24.42 | 177,283 | +0.32(+1.31%) |
May 19, 2022 | 24.15 | 24.61 | 23.77 | 24.11 | 244,359 | -0.26(-1.06%) |
May 18, 2022 | 25.05 | 25.24 | 24.21 | 24.37 | 346,381 | -1.02(-4.02%) |
May 17, 2022 | 25.17 | 25.72 | 24.80 | 25.39 | 400,022 | +0.91(+3.71%) |
May 16, 2022 | 23.85 | 24.94 | 23.64 | 24.48 | 405,384 | +0.43(+1.77%) |
May 13, 2022 | 24.01 | 24.57 | 23.74 | 24.05 | 284,145 | +0.24(+1.01%) |
May 12, 2022 | 22.95 | 23.86 | 21.65 | 23.81 | 314,966 | +0.56(+2.39%) |
May 11, 2022 | 23.54 | 23.97 | 23.18 | 23.26 | 251,731 | -0.38(-1.61%) |
May 10, 2022 | 24.21 | 24.40 | 23.23 | 23.64 | 383,681 | -0.19(-0.78%) |
May 09, 2022 | 24.18 | 24.43 | 23.38 | 23.82 | 302,941 | -0.80(-3.24%) |
May 06, 2022 | 25.11 | 25.95 | 23.63 | 24.62 | 565,728 | -0.06(-0.23%) |
May 05, 2022 | 25.97 | 25.97 | 24.40 | 24.67 | 416,523 | -1.62(-6.17%) |
May 04, 2022 | 25.92 | 26.30 | 25.04 | 26.30 | 262,851 | +0.46(+1.79%) |
May 03, 2022 | 25.85 | 26.18 | 25.53 | 25.83 | 202,858 | +0.05(+0.18%) |
May 02, 2022 | 25.23 | 26.18 | 24.85 | 25.79 | 239,687 | +0.77(+3.08%) |
Apr 29, 2022 | 25.50 | 26.12 | 24.94 | 25.02 | 313,382 | -0.74(-2.88%) |
Apr 28, 2022 | 25.60 | 25.93 | 24.88 | 25.76 | 203,658 | +0.59(+2.36%) |
Apr 27, 2022 | 25.09 | 25.62 | 25.07 | 25.16 | 203,124 | +0.07(+0.30%) |
Apr 26, 2022 | 25.90 | 26.02 | 25.03 | 25.09 | 306,532 | -1.17(-4.45%) |
Apr 25, 2022 | 25.78 | 26.34 | 25.02 | 26.26 | 417,760 | +0.72(+2.83%) |
Apr 22, 2022 | 26.44 | 26.55 | 25.50 | 25.54 | 243,702 | -1.00(-3.77%) |
Apr 21, 2022 | 27.51 | 28.01 | 26.32 | 26.54 | 269,374 | -0.73(-2.69%) |
Apr 20, 2022 | 26.94 | 27.45 | 26.82 | 27.27 | 353,531 | +0.40(+1.48%) |
Apr 19, 2022 | 25.23 | 26.91 | 25.23 | 26.87 | 266,913 | +1.62(+6.42%) |
Apr 18, 2022 | 25.18 | 25.42 | 25.04 | 25.25 | 172,578 | -0.10(-0.40%) |
Apr 14, 2022 | 25.35 | 26.01 | 25.33 | 25.35 | 320,553 | +0.01(+0.04%) |
Apr 13, 2022 | 24.50 | 25.35 | 24.27 | 25.34 | 386,389 | +0.74(+3.01%) |
Apr 12, 2022 | 24.62 | 25.41 | 24.47 | 24.60 | 347,458 | -0.23(-0.93%) |
Apr 11, 2022 | 25.09 | 25.46 | 24.78 | 24.83 | 291,541 | -0.16(-0.63%) |
Apr 08, 2022 | 25.46 | 25.64 | 24.92 | 24.99 | 410,742 | -0.59(-2.32%) |
Apr 07, 2022 | 25.72 | 26.42 | 24.93 | 25.58 | 418,753 | -0.25(-0.97%) |
Apr 06, 2022 | 26.04 | 26.37 | 25.68 | 25.83 | 281,658 | -0.68(-2.55%) |
Apr 05, 2022 | 26.55 | 26.84 | 26.15 | 26.51 | 269,946 | -0.14(-0.52%) |
Apr 04, 2022 | 26.94 | 26.94 | 26.40 | 26.65 | 355,545 | -0.37(-1.37%) |
Apr 01, 2022 | 27.06 | 27.19 | 26.73 | 27.02 | 350,201 | +0.26(+0.97%) |
Mar 31, 2022 | 27.54 | 27.90 | 26.75 | 26.76 | 397,904 | -0.76(-2.76%) |
Mar 30, 2022 | 27.71 | 27.99 | 27.18 | 27.52 | 390,985 | -0.29(-1.03%) |
Mar 29, 2022 | 27.79 | 28.45 | 27.49 | 27.81 | 345,818 | +0.45(+1.66%) |
Mar 28, 2022 | 27.95 | 28.06 | 26.94 | 27.35 | 358,290 | -0.49(-1.76%) |
Mar 25, 2022 | 28.29 | 28.29 | 27.72 | 27.84 | 203,057 | -0.33(-1.18%) |
Mar 24, 2022 | 28.18 | 28.36 | 27.50 | 28.18 | 422,412 | +0.11(+0.40%) |
Mar 23, 2022 | 29.54 | 29.77 | 27.82 | 28.07 | 488,500 | -1.74(-5.85%) |
Mar 22, 2022 | 29.10 | 30.07 | 29.10 | 29.81 | 552,741 | +0.93(+3.21%) |
Mar 21, 2022 | 29.57 | 29.83 | 28.47 | 28.88 | 694,293 | -0.99(-3.32%) |
Mar 18, 2022 | 31.12 | 31.50 | 29.76 | 29.87 | 1,147,309 | -1.64(-5.21%) |
Mar 17, 2022 | 31.48 | 31.96 | 30.96 | 31.51 | 394,832 | -0.06(-0.21%) |
Mar 16, 2022 | 30.05 | 31.58 | 30.05 | 31.58 | 517,317 | +1.76(+5.91%) |
Mar 15, 2022 | 29.62 | 30.22 | 29.57 | 29.82 | 188,798 | +0.39(+1.32%) |
Mar 14, 2022 | 29.25 | 29.93 | 29.08 | 29.43 | 196,666 | +0.35(+1.21%) |
Mar 11, 2022 | 29.18 | 30.42 | 28.96 | 29.08 | 387,829 | +0.11(+0.38%) |
Mar 10, 2022 | 28.10 | 29.18 | 27.76 | 28.97 | 265,421 | +0.26(+0.90%) |
Mar 09, 2022 | 27.52 | 29.90 | 27.52 | 28.71 | 304,143 | +1.81(+6.72%) |
Mar 08, 2022 | 27.01 | 28.06 | 26.35 | 26.90 | 419,083 | -0.06(-0.20%) |
Mar 07, 2022 | 28.99 | 29.50 | 26.84 | 26.95 | 490,690 | -1.88(-6.53%) |
Mar 04, 2022 | 30.09 | 30.09 | 28.61 | 28.84 | 276,682 | -1.61(-5.28%) |
Mar 03, 2022 | 31.36 | 31.41 | 30.18 | 30.45 | 199,495 | -0.74(-2.39%) |
Mar 02, 2022 | 29.87 | 31.29 | 29.87 | 31.19 | 125,859 | +1.41(+4.72%) |