Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 26.37 | 26.65 | 26.02 | 26.19 | 350,461 | -0.40(-1.50%) |
May 27, 2022 | 26.19 | 26.66 | 26.04 | 26.59 | 174,712 | +0.53(+2.03%) |
May 26, 2022 | 24.96 | 26.38 | 24.96 | 26.06 | 228,357 | +1.08(+4.32%) |
May 25, 2022 | 23.94 | 25.30 | 23.94 | 24.98 | 210,139 | +0.94(+3.91%) |
May 24, 2022 | 25.01 | 25.55 | 23.32 | 24.04 | 304,992 | -1.02(-4.07%) |
May 23, 2022 | 24.59 | 25.39 | 23.92 | 25.06 | 376,999 | +0.58(+2.37%) |
May 20, 2022 | 24.64 | 24.67 | 23.71 | 24.48 | 266,904 | +0.05(+0.20%) |
May 19, 2022 | 24.32 | 24.79 | 24.23 | 24.43 | 167,225 | +0.03(+0.12%) |
May 18, 2022 | 24.41 | 24.88 | 23.92 | 24.40 | 268,996 | -0.31(-1.25%) |
May 17, 2022 | 24.49 | 24.88 | 24.14 | 24.71 | 430,388 | +0.56(+2.32%) |
May 16, 2022 | 24.37 | 25.03 | 24.12 | 24.15 | 458,501 | -0.25(-1.02%) |
May 13, 2022 | 24.35 | 25.02 | 24.24 | 24.40 | 671,949 | +0.50(+2.09%) |
May 12, 2022 | 23.85 | 25.09 | 23.68 | 23.90 | 299,863 | -0.16(-0.67%) |
May 11, 2022 | 24.45 | 25.46 | 23.86 | 24.06 | 143,122 | -0.40(-1.64%) |
May 10, 2022 | 24.97 | 25.40 | 23.64 | 24.46 | 259,197 | -0.29(-1.17%) |
May 09, 2022 | 25.00 | 25.45 | 24.59 | 24.75 | 425,436 | -0.55(-2.17%) |
May 06, 2022 | 26.69 | 27.50 | 25.01 | 25.30 | 477,430 | -1.45(-5.42%) |
May 05, 2022 | 27.33 | 29.59 | 26.15 | 26.75 | 499,202 | -0.05(-0.19%) |
May 04, 2022 | 27.04 | 27.38 | 25.62 | 26.80 | 219,267 | +0.71(+2.72%) |
May 03, 2022 | 26.54 | 26.88 | 25.89 | 26.09 | 117,060 | -0.56(-2.10%) |
May 02, 2022 | 25.69 | 26.75 | 25.62 | 26.65 | 184,583 | +0.82(+3.17%) |
Apr 29, 2022 | 26.46 | 26.70 | 25.81 | 25.83 | 96,625 | -0.64(-2.42%) |
Apr 28, 2022 | 26.47 | 26.87 | 26.07 | 26.47 | 135,252 | +0.23(+0.88%) |
Apr 27, 2022 | 26.10 | 26.97 | 26.08 | 26.24 | 89,412 | -0.03(-0.11%) |
Apr 26, 2022 | 27.09 | 27.09 | 26.25 | 26.27 | 150,527 | -1.00(-3.67%) |
Apr 25, 2022 | 27.29 | 27.79 | 26.87 | 27.27 | 100,667 | -0.13(-0.47%) |
Apr 22, 2022 | 26.96 | 27.89 | 26.90 | 27.40 | 133,076 | +0.35(+1.29%) |
Apr 21, 2022 | 28.57 | 28.57 | 27.00 | 27.05 | 152,150 | -1.22(-4.32%) |
Apr 20, 2022 | 28.35 | 28.81 | 27.91 | 28.27 | 97,729 | -0.02(-0.07%) |
Apr 19, 2022 | 28.63 | 29.32 | 28.16 | 28.29 | 93,656 | -0.39(-1.36%) |
Apr 18, 2022 | 29.21 | 29.80 | 28.45 | 28.68 | 144,061 | -0.78(-2.65%) |
Apr 14, 2022 | 28.82 | 29.62 | 28.82 | 29.46 | 137,468 | +0.72(+2.51%) |
Apr 13, 2022 | 27.91 | 29.01 | 27.31 | 28.74 | 176,301 | +1.23(+4.47%) |
Apr 12, 2022 | 27.55 | 28.27 | 27.31 | 27.51 | 1,156,526 | +0.22(+0.81%) |
Apr 11, 2022 | 27.26 | 28.29 | 26.79 | 27.29 | 125,310 | -0.11(-0.40%) |
Apr 08, 2022 | 27.68 | 28.15 | 27.24 | 27.40 | 133,105 | -0.49(-1.76%) |
Apr 07, 2022 | 28.86 | 29.12 | 27.74 | 27.89 | 349,514 | -0.98(-3.39%) |
Apr 06, 2022 | 28.52 | 29.16 | 28.12 | 28.87 | 248,619 | -0.10(-0.35%) |
Apr 05, 2022 | 30.05 | 30.55 | 28.86 | 28.97 | 297,012 | -0.47(-1.60%) |
Apr 04, 2022 | 28.95 | 29.69 | 28.77 | 29.44 | 194,894 | +0.34(+1.17%) |
Apr 01, 2022 | 28.73 | 29.74 | 28.47 | 29.10 | 222,872 | +0.98(+3.49%) |
Mar 31, 2022 | 28.62 | 28.91 | 27.90 | 28.12 | 632,328 | -0.46(-1.61%) |
Mar 30, 2022 | 30.09 | 30.24 | 28.55 | 28.58 | 170,683 | -1.60(-5.30%) |
Mar 29, 2022 | 29.43 | 30.29 | 29.24 | 30.18 | 328,385 | +1.11(+3.82%) |
Mar 28, 2022 | 28.98 | 29.37 | 28.43 | 29.07 | 171,998 | +0.25(+0.87%) |
Mar 25, 2022 | 30.38 | 30.58 | 28.64 | 28.82 | 194,657 | -1.92(-6.25%) |
Mar 24, 2022 | 30.31 | 30.86 | 30.00 | 30.74 | 96,980 | +0.81(+2.71%) |
Mar 23, 2022 | 30.07 | 30.69 | 29.82 | 29.93 | 118,662 | -0.50(-1.64%) |
Mar 22, 2022 | 30.68 | 31.20 | 30.13 | 30.43 | 129,734 | -0.07(-0.23%) |
Mar 21, 2022 | 30.91 | 31.05 | 30.22 | 30.50 | 416,004 | -0.30(-0.97%) |
Mar 18, 2022 | 30.95 | 31.54 | 30.60 | 30.80 | 473,373 | -0.20(-0.65%) |
Mar 17, 2022 | 30.33 | 31.16 | 29.86 | 31.00 | 359,212 | +0.60(+1.97%) |
Mar 16, 2022 | 30.00 | 30.87 | 30.00 | 30.40 | 324,391 | +0.55(+1.84%) |
Mar 15, 2022 | 29.01 | 29.89 | 28.71 | 29.85 | 187,474 | +0.85(+2.93%) |
Mar 14, 2022 | 28.85 | 30.37 | 28.48 | 29.00 | 282,586 | +0.45(+1.58%) |
Mar 11, 2022 | 30.03 | 30.53 | 28.47 | 28.55 | 450,651 | -1.13(-3.81%) |
Mar 10, 2022 | 30.04 | 30.47 | 28.92 | 29.68 | 334,063 | +1.09(+3.81%) |
Mar 09, 2022 | 28.00 | 29.49 | 27.68 | 28.59 | 136,422 | +1.19(+4.34%) |
Mar 08, 2022 | 26.79 | 27.82 | 26.40 | 27.40 | 229,560 | +0.81(+3.05%) |
Mar 07, 2022 | 27.33 | 27.75 | 26.47 | 26.59 | 197,394 | -0.87(-3.17%) |
Mar 04, 2022 | 27.69 | 27.69 | 26.83 | 27.46 | 106,726 | -0.70(-2.49%) |
Mar 03, 2022 | 29.26 | 29.26 | 27.86 | 28.16 | 200,329 | -0.88(-3.03%) |
Mar 02, 2022 | 29.65 | 30.20 | 28.91 | 29.04 | 85,915 | -0.54(-1.83%) |