Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 25.87 | 26.92 | 25.58 | 26.62 | 1,163,790 | +0.64(+2.46%) |
May 27, 2022 | 24.87 | 26.20 | 24.85 | 25.98 | 1,199,122 | +1.35(+5.48%) |
May 26, 2022 | 22.97 | 24.77 | 22.97 | 24.63 | 1,021,258 | +2.48(+11.20%) |
May 25, 2022 | 20.93 | 22.24 | 20.89 | 22.15 | 887,964 | +1.10(+5.23%) |
May 24, 2022 | 21.40 | 21.57 | 20.70 | 21.05 | 834,826 | -0.64(-2.95%) |
May 23, 2022 | 21.58 | 21.75 | 21.10 | 21.69 | 438,596 | +0.44(+2.07%) |
May 20, 2022 | 21.72 | 21.81 | 20.49 | 21.25 | 674,723 | -0.15(-0.70%) |
May 19, 2022 | 21.28 | 21.84 | 21.19 | 21.40 | 534,716 | -0.22(-1.02%) |
May 18, 2022 | 23.20 | 23.20 | 21.46 | 21.62 | 712,436 | -2.08(-8.78%) |
May 17, 2022 | 23.62 | 23.93 | 23.17 | 23.70 | 470,675 | +0.58(+2.51%) |
May 16, 2022 | 23.78 | 23.95 | 23.08 | 23.12 | 414,314 | -0.60(-2.53%) |
May 13, 2022 | 22.74 | 23.99 | 22.74 | 23.72 | 602,745 | +1.26(+5.61%) |
May 12, 2022 | 22.02 | 22.87 | 21.83 | 22.46 | 382,235 | +0.44(+2.00%) |
May 11, 2022 | 22.44 | 22.90 | 21.96 | 22.02 | 402,988 | -0.38(-1.70%) |
May 10, 2022 | 22.80 | 22.82 | 21.72 | 22.40 | 454,617 | -0.11(-0.49%) |
May 09, 2022 | 22.57 | 22.98 | 22.42 | 22.51 | 368,592 | -0.34(-1.49%) |
May 06, 2022 | 23.29 | 23.29 | 22.40 | 22.85 | 325,283 | -0.45(-1.93%) |
May 05, 2022 | 24.07 | 24.36 | 22.81 | 23.30 | 368,947 | -1.23(-5.01%) |
May 04, 2022 | 23.99 | 24.58 | 23.29 | 24.53 | 312,299 | +0.52(+2.17%) |
May 03, 2022 | 23.99 | 24.39 | 23.51 | 24.01 | 593,165 | -0.28(-1.15%) |
May 02, 2022 | 24.40 | 24.40 | 23.44 | 24.29 | 354,533 | -0.04(-0.16%) |
Apr 29, 2022 | 24.29 | 25.14 | 24.17 | 24.33 | 385,015 | -0.28(-1.14%) |
Apr 28, 2022 | 24.04 | 24.86 | 23.38 | 24.61 | 512,076 | +0.90(+3.80%) |
Apr 27, 2022 | 23.59 | 24.03 | 23.41 | 23.71 | 486,216 | -0.05(-0.21%) |
Apr 26, 2022 | 24.22 | 24.41 | 23.69 | 23.76 | 364,283 | -0.62(-2.54%) |
Apr 25, 2022 | 23.39 | 24.41 | 22.78 | 24.38 | 568,417 | +0.86(+3.66%) |
Apr 22, 2022 | 24.78 | 24.96 | 23.44 | 23.52 | 547,625 | -1.32(-5.31%) |
Apr 21, 2022 | 26.33 | 26.42 | 24.83 | 24.84 | 328,648 | -1.10(-4.24%) |
Apr 20, 2022 | 26.00 | 26.13 | 25.77 | 25.94 | 250,123 | +0.23(+0.89%) |
Apr 19, 2022 | 24.93 | 25.90 | 24.80 | 25.71 | 243,210 | +0.45(+1.78%) |
Apr 18, 2022 | 25.60 | 25.77 | 25.10 | 25.26 | 212,603 | -0.34(-1.33%) |
Apr 14, 2022 | 25.96 | 26.40 | 25.58 | 25.60 | 246,196 | -0.27(-1.04%) |
Apr 13, 2022 | 25.42 | 26.05 | 25.42 | 25.87 | 245,141 | +0.34(+1.33%) |
Apr 12, 2022 | 26.07 | 26.66 | 25.39 | 25.53 | 318,264 | -0.17(-0.66%) |
Apr 11, 2022 | 25.76 | 26.22 | 25.57 | 25.70 | 275,156 | -0.19(-0.73%) |
Apr 08, 2022 | 25.67 | 26.24 | 25.25 | 25.89 | 340,586 | +0.13(+0.50%) |
Apr 07, 2022 | 26.02 | 26.18 | 25.28 | 25.76 | 418,498 | -0.15(-0.58%) |
Apr 06, 2022 | 25.88 | 26.05 | 25.51 | 25.91 | 396,294 | -0.19(-0.73%) |
Apr 05, 2022 | 26.11 | 26.57 | 25.99 | 26.10 | 296,277 | -0.21(-0.80%) |
Apr 04, 2022 | 26.34 | 26.59 | 25.94 | 26.31 | 294,502 | +0.01(+0.04%) |
Apr 01, 2022 | 26.13 | 26.31 | 25.72 | 26.30 | 515,167 | +0.47(+1.82%) |
Mar 31, 2022 | 25.65 | 25.93 | 25.43 | 25.83 | 608,506 | +0.02(+0.08%) |
Mar 30, 2022 | 26.05 | 26.36 | 25.75 | 25.81 | 281,369 | -0.65(-2.46%) |
Mar 29, 2022 | 26.06 | 26.54 | 25.56 | 26.46 | 357,092 | +1.21(+4.79%) |
Mar 28, 2022 | 25.45 | 25.45 | 24.66 | 25.25 | 489,964 | -0.09(-0.36%) |
Mar 25, 2022 | 25.63 | 25.83 | 25.15 | 25.34 | 248,238 | -0.21(-0.82%) |
Mar 24, 2022 | 25.37 | 25.56 | 25.16 | 25.55 | 194,800 | +0.24(+0.95%) |
Mar 23, 2022 | 25.57 | 25.73 | 25.17 | 25.31 | 334,041 | -0.65(-2.50%) |
Mar 22, 2022 | 25.54 | 26.03 | 25.41 | 25.96 | 285,236 | +0.60(+2.37%) |
Mar 21, 2022 | 25.80 | 25.89 | 25.05 | 25.36 | 306,288 | -0.56(-2.16%) |
Mar 18, 2022 | 25.16 | 26.00 | 24.95 | 25.92 | 471,489 | +0.69(+2.73%) |
Mar 17, 2022 | 24.80 | 25.43 | 24.80 | 25.23 | 310,850 | +0.17(+0.68%) |
Mar 16, 2022 | 24.25 | 25.08 | 24.25 | 25.06 | 381,915 | +1.13(+4.72%) |
Mar 15, 2022 | 23.51 | 23.95 | 23.35 | 23.93 | 373,193 | +0.74(+3.19%) |
Mar 14, 2022 | 23.83 | 23.94 | 23.05 | 23.19 | 528,201 | -0.43(-1.82%) |
Mar 11, 2022 | 24.00 | 24.10 | 23.53 | 23.62 | 519,337 | -0.08(-0.34%) |
Mar 10, 2022 | 23.89 | 23.27 | 23.70 | 481,998 | -0.98(-3.97%) | |
Mar 09, 2022 | 23.46 | 25.00 | 23.46 | 24.68 | 533,054 | +1.89(+8.29%) |
Mar 08, 2022 | 22.93 | 23.38 | 22.21 | 22.79 | 882,873 | -0.26(-1.13%) |
Mar 07, 2022 | 25.11 | 25.13 | 23.04 | 23.05 | 633,894 | -2.07(-8.24%) |
Mar 04, 2022 | 25.52 | 25.59 | 24.93 | 25.12 | 420,885 | -0.69(-2.67%) |
Mar 03, 2022 | 25.46 | 26.10 | 25.28 | 25.81 | 656,123 | -0.39(-1.49%) |
Mar 02, 2022 | 25.98 | 26.47 | 25.88 | 26.20 | 411,867 | +0.38(+1.47%) |