Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 25.76 | 26.60 | 25.76 | 26.48 | 77,173 | -0.59(-2.18%) |
May 27, 2022 | 27.21 | 27.21 | 26.95 | 27.07 | 21,494 | -0.50(-1.81%) |
May 26, 2022 | 27.75 | 27.75 | 27.55 | 27.57 | 42,649 | +0.20(+0.73%) |
May 25, 2022 | 27.19 | 27.50 | 27.19 | 27.37 | 31,389 | +0.74(+2.78%) |
May 24, 2022 | 26.66 | 26.66 | 26.45 | 26.63 | 51,385 | -0.03(-0.11%) |
May 23, 2022 | 26.36 | 26.82 | 26.36 | 26.66 | 86,099 | +0.77(+2.95%) |
May 20, 2022 | 25.99 | 26.09 | 25.71 | 25.89 | 70,815 | +0.23(+0.92%) |
May 19, 2022 | 25.21 | 25.94 | 25.21 | 25.66 | 31,974 | -0.04(-0.16%) |
May 18, 2022 | 26.00 | 26.00 | 25.36 | 25.70 | 28,580 | -0.37(-1.42%) |
May 17, 2022 | 26.00 | 26.07 | 25.79 | 26.07 | 102,322 | +0.07(+0.27%) |
May 16, 2022 | 26.18 | 26.18 | 25.87 | 26.00 | 67,335 | +0.31(+1.21%) |
May 13, 2022 | 26.35 | 26.35 | 25.57 | 25.69 | 76,601 | +0.71(+2.84%) |
May 12, 2022 | 25.22 | 25.22 | 24.74 | 24.98 | 53,062 | +0.66(+2.72%) |
May 11, 2022 | 24.60 | 24.67 | 24.27 | 24.32 | 122,849 | -0.93(-3.69%) |
May 10, 2022 | 25.10 | 25.49 | 25.08 | 25.25 | 131,625 | +0.17(+0.68%) |
May 09, 2022 | 25.89 | 25.89 | 24.92 | 25.08 | 157,441 | -1.17(-4.46%) |
May 06, 2022 | 26.18 | 26.30 | 25.99 | 26.25 | 260,378 | +0.68(+2.66%) |
May 05, 2022 | 25.81 | 26.02 | 25.31 | 25.57 | 87,360 | -0.72(-2.74%) |
May 04, 2022 | 25.55 | 26.29 | 25.52 | 26.29 | 71,976 | +0.39(+1.51%) |
May 03, 2022 | 25.90 | 25.90 | 25.47 | 25.90 | 121,006 | +0.37(+1.45%) |
May 02, 2022 | 25.62 | 25.62 | 25.30 | 25.53 | 188,688 | +0.41(+1.63%) |
Apr 29, 2022 | 25.65 | 25.65 | 25.12 | 25.12 | 72,100 | -0.30(-1.18%) |
Apr 28, 2022 | 25.00 | 25.45 | 24.91 | 25.42 | 669,369 | +1.81(+7.67%) |
Apr 27, 2022 | 23.65 | 23.85 | 23.61 | 23.61 | 471,011 | +0.87(+3.83%) |
Apr 26, 2022 | 23.17 | 23.25 | 22.74 | 22.74 | 123,774 | -0.55(-2.36%) |
Apr 25, 2022 | 23.02 | 23.29 | 22.67 | 23.29 | 91,745 | +0.57(+2.51%) |
Apr 22, 2022 | 22.31 | 23.33 | 22.31 | 22.72 | 41,047 | +0.02(+0.09%) |
Apr 21, 2022 | 23.30 | 23.32 | 22.69 | 22.70 | 38,742 | +0.16(+0.71%) |
Apr 20, 2022 | 23.00 | 23.00 | 22.35 | 22.54 | 73,103 | +0.21(+0.94%) |
Apr 19, 2022 | 22.13 | 22.84 | 22.03 | 22.33 | 88,602 | -0.51(-2.23%) |
Apr 18, 2022 | 22.77 | 23.18 | 22.57 | 22.84 | 49,838 | -0.43(-1.85%) |
Apr 14, 2022 | 23.59 | 23.67 | 23.27 | 23.27 | 82,218 | -0.17(-0.73%) |
Apr 13, 2022 | 23.56 | 23.56 | 23.21 | 23.44 | 61,536 | +0.35(+1.52%) |
Apr 12, 2022 | 23.18 | 23.24 | 22.98 | 23.09 | 75,751 | -0.40(-1.70%) |
Apr 11, 2022 | 23.64 | 23.64 | 23.45 | 23.49 | 33,980 | +0.06(+0.26%) |
Apr 08, 2022 | 23.29 | 23.50 | 23.29 | 23.43 | 39,770 | +0.45(+1.96%) |
Apr 07, 2022 | 22.98 | 23.01 | 22.78 | 22.98 | 49,100 | +0.99(+4.50%) |
Apr 06, 2022 | 21.79 | 22.13 | 21.79 | 21.99 | 41,593 | -0.06(-0.27%) |
Apr 05, 2022 | 21.62 | 22.32 | 21.62 | 22.05 | 60,622 | -0.59(-2.63%) |
Apr 04, 2022 | 22.49 | 22.69 | 22.49 | 22.64 | 58,240 | +0.77(+3.54%) |
Apr 01, 2022 | 21.78 | 21.96 | 21.18 | 21.87 | 37,498 | +0.09(+0.41%) |
Mar 31, 2022 | 22.01 | 22.13 | 21.78 | 21.78 | 68,994 | -0.13(-0.59%) |
Mar 30, 2022 | 21.75 | 22.16 | 21.75 | 21.91 | 37,514 | -0.22(-0.99%) |
Mar 29, 2022 | 22.48 | 22.48 | 22.08 | 22.13 | 79,945 | +0.34(+1.56%) |
Mar 28, 2022 | 21.97 | 21.97 | 21.49 | 21.79 | 72,560 | -0.29(-1.31%) |
Mar 25, 2022 | 21.53 | 22.22 | 21.53 | 22.08 | 83,188 | +0.72(+3.37%) |
Mar 24, 2022 | 22.08 | 22.08 | 21.26 | 21.36 | 77,187 | +0.35(+1.67%) |
Mar 23, 2022 | 20.85 | 21.28 | 20.85 | 21.01 | 61,108 | +0.67(+3.29%) |
Mar 22, 2022 | 20.27 | 20.34 | 20.26 | 20.34 | 61,340 | -0.18(-0.88%) |
Mar 21, 2022 | 20.59 | 20.64 | 20.40 | 20.52 | 39,492 | +0.06(+0.29%) |
Mar 18, 2022 | 19.39 | 20.58 | 19.39 | 20.46 | 80,124 | +0.25(+1.24%) |
Mar 17, 2022 | 20.15 | 20.31 | 20.04 | 20.21 | 93,724 | -0.04(-0.20%) |
Mar 16, 2022 | 19.51 | 20.44 | 19.51 | 20.25 | 58,683 | -0.30(-1.46%) |
Mar 15, 2022 | 19.95 | 20.55 | 19.95 | 20.55 | 177,165 | +0.71(+3.58%) |
Mar 14, 2022 | 20.15 | 20.15 | 19.82 | 19.84 | 140,700 | -0.27(-1.34%) |
Mar 11, 2022 | 19.78 | 20.31 | 19.78 | 20.11 | 63,123 | -0.58(-2.80%) |
Mar 10, 2022 | 20.05 | 21.00 | 20.05 | 20.69 | 146,556 | -0.60(-2.82%) |
Mar 09, 2022 | 20.39 | 21.54 | 20.39 | 21.29 | 121,019 | -0.11(-0.51%) |
Mar 08, 2022 | 21.47 | 21.74 | 21.20 | 21.40 | 186,171 | +0.21(+0.99%) |
Mar 07, 2022 | 21.89 | 21.89 | 21.13 | 21.19 | 111,535 | -1.08(-4.85%) |
Mar 04, 2022 | 21.56 | 22.34 | 21.56 | 22.27 | 50,950 | -0.81(-3.51%) |
Mar 03, 2022 | 23.54 | 23.54 | 22.95 | 23.08 | 82,052 | -0.68(-2.86%) |
Mar 02, 2022 | 23.67 | 23.97 | 23.59 | 23.76 | 91,690 | -0.02(-0.07%) |