Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 26.97 | 27.03 | 26.39 | 26.54 | 636,413 | -0.18(-0.69%) |
May 27, 2022 | 26.59 | 26.84 | 26.55 | 26.73 | 442,047 | -0.24(-0.88%) |
May 26, 2022 | 26.55 | 27.09 | 26.55 | 26.96 | 1,067,453 | +0.53(+2.02%) |
May 25, 2022 | 26.12 | 26.54 | 26.11 | 26.43 | 626,820 | +0.55(+2.13%) |
May 24, 2022 | 25.46 | 25.89 | 25.38 | 25.88 | 465,098 | +0.25(+0.99%) |
May 23, 2022 | 25.50 | 25.75 | 25.20 | 25.62 | 773,927 | +0.90(+3.64%) |
May 20, 2022 | 25.09 | 25.27 | 24.56 | 24.72 | 694,760 | -0.08(-0.31%) |
May 19, 2022 | 24.62 | 25.04 | 24.54 | 24.80 | 749,539 | +0.42(+1.70%) |
May 18, 2022 | 25.10 | 25.13 | 24.28 | 24.38 | 623,776 | -0.39(-1.58%) |
May 17, 2022 | 25.06 | 25.06 | 24.77 | 24.77 | 435,272 | +0.18(+0.72%) |
May 16, 2022 | 24.36 | 24.71 | 24.34 | 24.60 | 368,459 | +0.42(+1.72%) |
May 13, 2022 | 23.82 | 24.21 | 23.76 | 24.18 | 612,348 | +0.49(+2.08%) |
May 12, 2022 | 23.75 | 23.82 | 23.37 | 23.69 | 559,545 | -0.21(-0.89%) |
May 11, 2022 | 24.02 | 24.46 | 23.90 | 23.90 | 548,123 | +0.08(+0.36%) |
May 10, 2022 | 23.88 | 24.04 | 23.45 | 23.82 | 829,514 | +0.49(+2.11%) |
May 09, 2022 | 23.91 | 23.91 | 23.26 | 23.32 | 1,021,225 | -1.26(-5.14%) |
May 06, 2022 | 24.77 | 24.82 | 24.38 | 24.59 | 785,556 | +0.42(+1.72%) |
May 05, 2022 | 24.55 | 24.55 | 23.93 | 24.17 | 953,787 | -0.62(-2.50%) |
May 04, 2022 | 24.54 | 24.84 | 24.32 | 24.79 | 726,143 | +0.53(+2.17%) |
May 03, 2022 | 23.98 | 24.32 | 23.98 | 24.26 | 1,149,707 | +0.48(+2.03%) |
May 02, 2022 | 23.65 | 23.86 | 23.42 | 23.78 | 897,261 | +0.19(+0.79%) |
Apr 29, 2022 | 23.87 | 24.07 | 23.59 | 23.59 | 542,451 | -0.22(-0.93%) |
Apr 28, 2022 | 23.46 | 23.97 | 23.22 | 23.82 | 662,207 | +0.59(+2.56%) |
Apr 27, 2022 | 23.10 | 23.35 | 22.96 | 23.22 | 910,780 | -0.06(-0.26%) |
Apr 26, 2022 | 23.42 | 23.66 | 23.19 | 23.28 | 1,075,868 | -0.69(-2.87%) |
Apr 25, 2022 | 24.05 | 24.06 | 23.44 | 23.97 | 907,140 | -0.64(-2.59%) |
Apr 22, 2022 | 24.99 | 25.13 | 24.59 | 24.60 | 1,022,787 | -0.74(-2.91%) |
Apr 21, 2022 | 26.11 | 26.12 | 25.27 | 25.34 | 813,106 | -0.82(-3.15%) |
Apr 20, 2022 | 26.05 | 26.32 | 25.96 | 26.17 | 334,441 | +0.09(+0.36%) |
Apr 19, 2022 | 26.05 | 26.25 | 25.92 | 26.07 | 412,442 | -0.04(-0.16%) |
Apr 18, 2022 | 25.89 | 26.33 | 25.89 | 26.11 | 523,735 | +0.00(+0.00%) |
Apr 14, 2022 | 26.14 | 26.29 | 25.95 | 26.11 | 611,479 | -0.15(-0.58%) |
Apr 13, 2022 | 26.10 | 26.32 | 25.94 | 26.27 | 470,012 | +0.88(+3.48%) |
Apr 12, 2022 | 25.55 | 25.71 | 25.29 | 25.38 | 827,488 | -0.03(-0.10%) |
Apr 11, 2022 | 25.57 | 25.62 | 25.35 | 25.41 | 412,295 | -0.04(-0.17%) |
Apr 08, 2022 | 25.05 | 25.55 | 25.05 | 25.45 | 589,163 | +0.67(+2.70%) |
Apr 07, 2022 | 24.87 | 24.93 | 24.43 | 24.78 | 593,092 | +0.14(+0.55%) |
Apr 06, 2022 | 24.85 | 24.91 | 24.56 | 24.65 | 568,700 | -0.19(-0.75%) |
Apr 05, 2022 | 25.02 | 25.18 | 24.74 | 24.83 | 420,862 | -0.34(-1.35%) |
Apr 04, 2022 | 25.14 | 25.24 | 24.99 | 25.17 | 448,358 | -0.01(-0.03%) |
Apr 01, 2022 | 25.05 | 25.22 | 24.98 | 25.18 | 374,212 | +0.36(+1.47%) |
Mar 31, 2022 | 25.25 | 25.31 | 24.77 | 24.82 | 564,281 | -0.47(-1.85%) |
Mar 30, 2022 | 25.03 | 25.37 | 24.99 | 25.28 | 649,695 | +0.36(+1.46%) |
Mar 29, 2022 | 24.65 | 24.92 | 24.41 | 24.92 | 822,556 | +0.14(+0.55%) |
Mar 28, 2022 | 24.99 | 24.99 | 24.67 | 24.78 | 418,053 | -0.42(-1.68%) |
Mar 25, 2022 | 24.99 | 25.34 | 24.96 | 25.21 | 769,488 | +0.36(+1.47%) |
Mar 24, 2022 | 24.88 | 25.36 | 24.80 | 24.84 | 753,736 | +0.07(+0.27%) |
Mar 23, 2022 | 24.74 | 24.94 | 24.62 | 24.77 | 1,206,450 | +0.31(+1.28%) |
Mar 22, 2022 | 24.90 | 24.90 | 24.46 | 24.46 | 1,171,261 | +0.03(+0.14%) |
Mar 21, 2022 | 24.57 | 24.83 | 24.42 | 24.43 | 738,865 | +0.36(+1.52%) |
Mar 18, 2022 | 23.63 | 24.06 | 23.49 | 24.06 | 1,216,862 | -0.68(-2.74%) |
Mar 17, 2022 | 24.40 | 24.88 | 24.30 | 24.74 | 466,563 | +0.86(+3.59%) |
Mar 16, 2022 | 24.20 | 24.21 | 23.60 | 23.88 | 605,810 | -0.04(-0.18%) |
Mar 15, 2022 | 23.77 | 24.05 | 23.42 | 23.93 | 620,480 | -0.09(-0.39%) |
Mar 14, 2022 | 24.26 | 24.31 | 23.90 | 24.02 | 534,301 | -0.16(-0.67%) |
Mar 11, 2022 | 24.58 | 24.63 | 24.11 | 24.18 | 820,652 | -0.64(-2.56%) |
Mar 10, 2022 | 24.66 | 24.42 | 24.82 | 1,077,424 | -0.41(-1.61%) | |
Mar 09, 2022 | 25.20 | 25.74 | 24.94 | 25.22 | 910,522 | -0.01(-0.03%) |
Mar 08, 2022 | 25.27 | 25.60 | 25.00 | 25.23 | 1,201,631 | +0.52(+2.09%) |
Mar 07, 2022 | 24.85 | 25.26 | 24.47 | 24.71 | 1,672,492 | +0.35(+1.43%) |
Mar 04, 2022 | 24.39 | 24.43 | 23.78 | 24.37 | 1,353,651 | -1.76(-6.75%) |
Mar 03, 2022 | 26.52 | 26.56 | 25.91 | 26.13 | 742,629 | -1.43(-5.20%) |
Mar 02, 2022 | 27.29 | 27.62 | 27.20 | 27.57 | 527,693 | +0.82(+3.08%) |