Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 24.85 | 25.16 | 24.65 | 25.04 | 283,338 | -0.12(-0.46%) |
May 27, 2022 | 24.94 | 25.18 | 24.84 | 25.15 | 156,273 | +0.31(+1.24%) |
May 26, 2022 | 24.65 | 25.00 | 24.63 | 24.85 | 276,013 | +0.47(+1.93%) |
May 25, 2022 | 24.46 | 24.88 | 24.21 | 24.38 | 244,349 | -0.11(-0.43%) |
May 24, 2022 | 24.51 | 24.66 | 23.94 | 24.48 | 286,241 | -0.02(-0.08%) |
May 23, 2022 | 24.63 | 24.88 | 24.34 | 24.50 | 288,476 | +0.35(+1.47%) |
May 20, 2022 | 24.04 | 24.32 | 23.55 | 24.15 | 299,344 | +0.24(+1.00%) |
May 19, 2022 | 24.13 | 24.44 | 23.89 | 23.91 | 367,839 | -0.61(-2.50%) |
May 18, 2022 | 25.06 | 25.13 | 24.41 | 24.52 | 376,836 | -0.62(-2.48%) |
May 17, 2022 | 24.61 | 25.14 | 24.61 | 25.14 | 351,060 | +0.94(+3.88%) |
May 16, 2022 | 23.66 | 24.36 | 23.59 | 24.20 | 1,667,819 | +0.45(+1.90%) |
May 13, 2022 | 24.20 | 24.38 | 23.66 | 23.75 | 300,698 | -0.14(-0.60%) |
May 12, 2022 | 23.86 | 23.98 | 23.38 | 23.90 | 285,559 | +0.09(+0.36%) |
May 11, 2022 | 24.12 | 24.38 | 23.74 | 23.81 | 269,717 | -0.17(-0.72%) |
May 10, 2022 | 24.29 | 24.55 | 23.58 | 23.98 | 316,279 | -0.10(-0.40%) |
May 09, 2022 | 23.90 | 24.40 | 23.78 | 24.08 | 269,531 | -0.15(-0.63%) |
May 06, 2022 | 24.00 | 24.28 | 23.70 | 24.23 | 332,298 | +0.03(+0.12%) |
May 05, 2022 | 24.51 | 24.51 | 23.74 | 24.20 | 271,587 | -0.52(-2.12%) |
May 04, 2022 | 23.93 | 24.79 | 23.90 | 24.73 | 268,422 | +0.87(+3.64%) |
May 03, 2022 | 23.73 | 24.14 | 23.39 | 23.86 | 335,422 | +0.23(+0.97%) |
May 02, 2022 | 23.54 | 23.93 | 23.15 | 23.63 | 398,442 | +0.02(+0.08%) |
Apr 29, 2022 | 23.95 | 24.21 | 23.55 | 23.61 | 317,983 | -0.46(-1.90%) |
Apr 28, 2022 | 24.25 | 24.34 | 23.79 | 24.07 | 325,508 | +0.14(+0.60%) |
Apr 27, 2022 | 24.24 | 24.35 | 23.86 | 23.93 | 373,551 | -0.44(-1.80%) |
Apr 26, 2022 | 24.75 | 24.97 | 24.28 | 24.37 | 500,156 | -0.63(-2.52%) |
Apr 25, 2022 | 24.98 | 25.14 | 24.49 | 25.00 | 541,667 | -0.20(-0.80%) |
Apr 22, 2022 | 25.60 | 25.98 | 25.16 | 25.20 | 418,129 | -0.61(-2.37%) |
Apr 21, 2022 | 27.05 | 27.21 | 25.41 | 25.81 | 629,690 | -1.50(-5.49%) |
Apr 20, 2022 | 27.62 | 28.22 | 27.31 | 27.31 | 354,539 | -0.14(-0.52%) |
Apr 19, 2022 | 26.80 | 27.62 | 26.80 | 27.45 | 413,005 | +0.89(+3.34%) |
Apr 18, 2022 | 26.40 | 26.70 | 26.36 | 26.56 | 278,146 | -0.11(-0.43%) |
Apr 14, 2022 | 26.74 | 27.19 | 26.54 | 26.68 | 312,858 | -0.17(-0.64%) |
Apr 13, 2022 | 26.25 | 26.95 | 26.25 | 26.85 | 266,897 | +0.41(+1.55%) |
Apr 12, 2022 | 26.14 | 26.79 | 26.14 | 26.44 | 402,066 | +0.21(+0.80%) |
Apr 11, 2022 | 25.97 | 26.77 | 25.97 | 26.23 | 346,656 | +0.11(+0.40%) |
Apr 08, 2022 | 26.34 | 26.58 | 26.02 | 26.12 | 335,963 | -0.25(-0.94%) |
Apr 07, 2022 | 26.56 | 26.68 | 26.23 | 26.37 | 440,409 | -0.27(-1.00%) |
Apr 06, 2022 | 26.92 | 27.05 | 26.51 | 26.64 | 375,603 | -0.27(-0.99%) |
Apr 05, 2022 | 27.43 | 27.72 | 26.82 | 26.90 | 402,483 | -0.41(-1.50%) |
Apr 04, 2022 | 27.46 | 27.53 | 26.89 | 27.32 | 293,237 | -0.19(-0.69%) |
Apr 01, 2022 | 27.88 | 28.08 | 27.12 | 27.51 | 372,197 | -0.14(-0.52%) |
Mar 31, 2022 | 27.71 | 28.12 | 27.63 | 27.65 | 417,003 | -0.07(-0.24%) |
Mar 30, 2022 | 28.81 | 28.81 | 27.52 | 27.72 | 557,053 | -1.05(-3.65%) |
Mar 29, 2022 | 28.63 | 29.00 | 28.35 | 28.77 | 390,761 | +0.57(+2.03%) |
Mar 28, 2022 | 28.37 | 28.37 | 27.84 | 28.19 | 246,299 | -0.31(-1.07%) |
Mar 25, 2022 | 27.96 | 28.52 | 27.82 | 28.50 | 316,704 | +0.64(+2.30%) |
Mar 24, 2022 | 27.71 | 27.86 | 27.26 | 27.86 | 251,443 | +0.45(+1.64%) |
Mar 23, 2022 | 28.44 | 28.51 | 27.34 | 27.41 | 373,685 | -1.32(-4.58%) |
Mar 22, 2022 | 28.53 | 28.90 | 28.47 | 28.73 | 272,092 | +0.52(+1.83%) |
Mar 21, 2022 | 28.77 | 28.85 | 27.92 | 28.21 | 194,532 | -0.26(-0.91%) |
Mar 18, 2022 | 28.54 | 28.64 | 27.87 | 28.47 | 724,651 | -0.09(-0.30%) |
Mar 17, 2022 | 28.65 | 28.65 | 28.15 | 28.56 | 213,282 | -0.47(-1.61%) |
Mar 16, 2022 | 29.01 | 29.34 | 28.66 | 29.02 | 280,923 | +0.34(+1.20%) |
Mar 15, 2022 | 28.79 | 28.79 | 28.27 | 28.68 | 268,295 | +0.19(+0.67%) |
Mar 14, 2022 | 28.87 | 29.03 | 28.23 | 28.49 | 415,778 | +0.07(+0.24%) |
Mar 11, 2022 | 28.45 | 28.90 | 28.35 | 28.42 | 197,367 | +0.19(+0.68%) |
Mar 10, 2022 | 28.14 | 27.99 | 28.23 | 282,091 | -0.30(-1.04%) | |
Mar 09, 2022 | 28.66 | 29.06 | 28.49 | 28.53 | 297,214 | +0.62(+2.22%) |
Mar 08, 2022 | 28.12 | 28.74 | 27.89 | 27.91 | 383,714 | +0.05(+0.17%) |
Mar 07, 2022 | 28.45 | 28.98 | 27.83 | 27.86 | 306,811 | -0.77(-2.70%) |
Mar 04, 2022 | 28.77 | 28.80 | 28.28 | 28.63 | 308,752 | -0.68(-2.31%) |
Mar 03, 2022 | 29.31 | 29.50 | 28.85 | 29.31 | 298,563 | +0.12(+0.43%) |
Mar 02, 2022 | 28.41 | 29.37 | 28.41 | 29.19 | 342,860 | +0.94(+3.35%) |