Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 27.67 | 28.00 | 27.02 | 27.50 | 570,854 | -0.38(-1.36%) |
May 27, 2022 | 26.81 | 28.03 | 26.59 | 27.88 | 279,166 | +1.56(+5.93%) |
May 26, 2022 | 25.98 | 27.00 | 25.51 | 26.32 | 329,797 | +0.53(+2.06%) |
May 25, 2022 | 25.85 | 26.15 | 25.65 | 25.79 | 160,440 | -0.18(-0.69%) |
May 24, 2022 | 25.68 | 26.12 | 25.60 | 25.97 | 184,744 | -0.01(-0.04%) |
May 23, 2022 | 25.98 | 26.12 | 25.65 | 25.98 | 219,773 | +0.21(+0.81%) |
May 20, 2022 | 26.06 | 26.36 | 25.15 | 25.77 | 212,067 | -0.30(-1.15%) |
May 19, 2022 | 25.39 | 26.39 | 25.33 | 26.07 | 324,955 | +0.78(+3.08%) |
May 18, 2022 | 24.91 | 25.42 | 24.77 | 25.29 | 308,643 | -0.08(-0.32%) |
May 17, 2022 | 25.00 | 25.42 | 24.84 | 25.37 | 237,046 | +0.74(+3.00%) |
May 16, 2022 | 24.57 | 24.83 | 24.04 | 24.63 | 208,924 | -0.04(-0.16%) |
May 13, 2022 | 24.29 | 24.98 | 24.11 | 24.67 | 251,962 | +0.50(+2.07%) |
May 12, 2022 | 23.63 | 24.38 | 23.63 | 24.17 | 415,507 | +0.42(+1.77%) |
May 11, 2022 | 23.99 | 24.62 | 23.72 | 23.75 | 278,510 | -0.36(-1.49%) |
May 10, 2022 | 23.96 | 24.30 | 23.44 | 24.11 | 409,049 | +0.24(+1.01%) |
May 09, 2022 | 25.66 | 25.75 | 23.57 | 23.87 | 412,947 | -2.35(-8.96%) |
May 06, 2022 | 27.22 | 27.22 | 25.75 | 26.22 | 247,042 | -0.40(-1.50%) |
May 05, 2022 | 27.22 | 27.47 | 26.20 | 26.62 | 267,884 | -0.84(-3.06%) |
May 04, 2022 | 26.64 | 27.55 | 26.40 | 27.46 | 263,602 | +0.85(+3.19%) |
May 03, 2022 | 25.95 | 26.73 | 25.95 | 26.61 | 388,583 | +0.64(+2.46%) |
May 02, 2022 | 25.47 | 26.15 | 25.13 | 25.97 | 253,449 | +0.38(+1.48%) |
Apr 29, 2022 | 25.47 | 26.00 | 25.27 | 25.59 | 238,789 | -0.02(-0.08%) |
Apr 28, 2022 | 25.79 | 26.18 | 25.12 | 25.61 | 237,120 | -0.02(-0.08%) |
Apr 27, 2022 | 25.10 | 25.76 | 24.50 | 25.63 | 360,607 | +0.63(+2.52%) |
Apr 26, 2022 | 26.18 | 26.22 | 24.64 | 25.00 | 757,795 | -1.37(-5.20%) |
Apr 25, 2022 | 26.14 | 26.60 | 25.85 | 26.37 | 356,900 | +0.00(+0.00%) |
Apr 22, 2022 | 27.17 | 27.17 | 26.17 | 26.37 | 456,898 | -0.98(-3.58%) |
Apr 21, 2022 | 27.80 | 27.80 | 27.21 | 27.35 | 269,359 | -0.29(-1.05%) |
Apr 20, 2022 | 27.34 | 27.87 | 26.64 | 27.64 | 273,894 | +0.25(+0.91%) |
Apr 19, 2022 | 27.58 | 27.84 | 27.32 | 27.39 | 268,914 | -0.20(-0.72%) |
Apr 18, 2022 | 27.90 | 28.05 | 27.40 | 27.59 | 248,315 | -0.35(-1.25%) |
Apr 14, 2022 | 28.12 | 28.26 | 27.80 | 27.94 | 296,701 | -0.07(-0.25%) |
Apr 13, 2022 | 27.74 | 28.23 | 27.68 | 28.01 | 282,631 | +0.30(+1.08%) |
Apr 12, 2022 | 27.67 | 27.87 | 27.39 | 27.71 | 435,572 | +0.28(+1.02%) |
Apr 11, 2022 | 27.72 | 28.04 | 27.37 | 27.43 | 430,797 | -0.36(-1.30%) |
Apr 08, 2022 | 27.96 | 28.72 | 27.69 | 27.79 | 574,180 | -0.08(-0.29%) |
Apr 07, 2022 | 26.52 | 28.00 | 26.25 | 27.87 | 962,322 | +1.68(+6.41%) |
Apr 06, 2022 | 26.09 | 26.51 | 25.87 | 26.19 | 250,897 | -0.11(-0.42%) |
Apr 05, 2022 | 26.31 | 26.57 | 26.08 | 26.30 | 170,488 | +0.03(+0.11%) |
Apr 04, 2022 | 26.65 | 27.05 | 26.06 | 26.27 | 137,101 | -0.35(-1.31%) |
Apr 01, 2022 | 26.02 | 26.76 | 25.86 | 26.62 | 296,774 | +0.66(+2.54%) |
Mar 31, 2022 | 26.27 | 26.61 | 25.86 | 25.96 | 253,104 | -0.37(-1.41%) |
Mar 30, 2022 | 26.50 | 27.45 | 26.21 | 26.33 | 307,399 | -0.16(-0.60%) |
Mar 29, 2022 | 26.01 | 26.69 | 26.01 | 26.49 | 432,990 | +0.58(+2.24%) |
Mar 28, 2022 | 25.83 | 26.24 | 25.42 | 25.91 | 254,550 | +0.04(+0.15%) |
Mar 25, 2022 | 25.51 | 26.80 | 25.23 | 25.87 | 473,514 | +0.56(+2.21%) |
Mar 24, 2022 | 25.50 | 25.55 | 25.14 | 25.31 | 139,251 | -0.19(-0.75%) |
Mar 23, 2022 | 25.54 | 25.61 | 25.00 | 25.50 | 309,899 | -0.04(-0.16%) |
Mar 22, 2022 | 25.26 | 25.77 | 25.26 | 25.54 | 310,847 | +0.39(+1.55%) |
Mar 21, 2022 | 25.91 | 26.09 | 25.02 | 25.15 | 301,182 | -0.69(-2.67%) |
Mar 18, 2022 | 25.89 | 26.49 | 25.55 | 25.84 | 798,522 | +0.17(+0.66%) |
Mar 17, 2022 | 25.65 | 26.08 | 25.46 | 25.67 | 533,212 | -0.08(-0.31%) |
Mar 16, 2022 | 25.04 | 25.80 | 24.93 | 25.75 | 400,748 | +0.76(+3.04%) |
Mar 15, 2022 | 25.00 | 25.26 | 24.73 | 24.99 | 276,175 | +0.12(+0.48%) |
Mar 14, 2022 | 25.14 | 25.67 | 24.59 | 24.87 | 247,732 | -0.29(-1.15%) |
Mar 11, 2022 | 25.47 | 25.88 | 25.05 | 25.16 | 234,180 | -0.18(-0.71%) |
Mar 10, 2022 | 24.74 | 25.38 | 24.51 | 25.34 | 291,484 | +0.33(+1.32%) |
Mar 09, 2022 | 25.06 | 25.22 | 24.69 | 25.01 | 322,787 | +0.39(+1.58%) |
Mar 08, 2022 | 25.53 | 25.53 | 24.59 | 24.62 | 342,540 | -0.95(-3.72%) |
Mar 07, 2022 | 25.52 | 25.95 | 25.18 | 25.57 | 265,858 | +0.04(+0.16%) |
Mar 04, 2022 | 25.31 | 25.79 | 25.31 | 25.53 | 161,546 | -0.05(-0.20%) |
Mar 03, 2022 | 26.24 | 26.24 | 25.32 | 25.58 | 281,712 | -0.65(-2.48%) |
Mar 02, 2022 | 25.28 | 26.44 | 25.28 | 26.23 | 428,650 | +0.97(+3.84%) |