Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 25.19 | 25.71 | 24.87 | 25.62 | 225,086 | +0.43(+1.71%) |
May 27, 2022 | 25.12 | 25.21 | 25.00 | 25.19 | 102,105 | +0.21(+0.83%) |
May 26, 2022 | 24.83 | 25.11 | 24.83 | 24.99 | 70,469 | +0.21(+0.83%) |
May 25, 2022 | 24.73 | 25.16 | 24.71 | 24.78 | 78,352 | +0.04(+0.15%) |
May 24, 2022 | 24.41 | 24.80 | 24.13 | 24.75 | 79,425 | +0.22(+0.91%) |
May 23, 2022 | 24.75 | 24.93 | 24.43 | 24.52 | 146,105 | +0.21(+0.85%) |
May 20, 2022 | 24.07 | 24.41 | 23.88 | 24.32 | 92,171 | +0.38(+1.57%) |
May 19, 2022 | 24.21 | 24.53 | 23.94 | 23.94 | 117,631 | -0.44(-1.80%) |
May 18, 2022 | 24.44 | 24.51 | 24.13 | 24.38 | 86,037 | -0.20(-0.80%) |
May 17, 2022 | 24.36 | 24.61 | 24.30 | 24.58 | 77,597 | +0.48(+2.01%) |
May 16, 2022 | 24.05 | 24.30 | 23.81 | 24.09 | 75,384 | -0.06(-0.26%) |
May 13, 2022 | 24.63 | 24.69 | 24.04 | 24.15 | 75,901 | -0.28(-1.14%) |
May 12, 2022 | 24.39 | 24.49 | 23.84 | 24.43 | 107,243 | +0.01(+0.04%) |
May 11, 2022 | 24.67 | 24.89 | 24.41 | 24.42 | 113,785 | -0.09(-0.37%) |
May 10, 2022 | 24.58 | 24.95 | 24.14 | 24.51 | 245,724 | +0.11(+0.44%) |
May 09, 2022 | 24.50 | 24.60 | 24.15 | 24.41 | 182,626 | -0.28(-1.13%) |
May 06, 2022 | 24.97 | 25.11 | 24.33 | 24.68 | 144,910 | -0.15(-0.61%) |
May 05, 2022 | 25.27 | 25.30 | 24.75 | 24.84 | 160,343 | -0.66(-2.60%) |
May 04, 2022 | 24.89 | 25.53 | 24.71 | 25.50 | 83,254 | +0.72(+2.89%) |
May 03, 2022 | 24.54 | 25.00 | 24.41 | 24.78 | 81,984 | +0.10(+0.39%) |
May 02, 2022 | 24.41 | 24.92 | 24.22 | 24.69 | 148,203 | +0.43(+1.79%) |
Apr 29, 2022 | 24.68 | 25.06 | 24.24 | 24.25 | 159,863 | -0.50(-2.04%) |
Apr 28, 2022 | 24.73 | 25.30 | 24.54 | 24.76 | 162,331 | -0.23(-0.92%) |
Apr 27, 2022 | 25.43 | 26.21 | 24.96 | 24.99 | 151,160 | -0.61(-2.38%) |
Apr 26, 2022 | 27.77 | 28.00 | 25.53 | 25.60 | 186,333 | -0.89(-3.37%) |
Apr 25, 2022 | 26.62 | 26.71 | 25.93 | 26.49 | 120,413 | -0.39(-1.45%) |
Apr 22, 2022 | 27.10 | 27.27 | 26.83 | 26.88 | 62,298 | -0.32(-1.17%) |
Apr 21, 2022 | 27.70 | 27.85 | 27.16 | 27.20 | 58,470 | -0.35(-1.28%) |
Apr 20, 2022 | 27.53 | 27.86 | 27.05 | 27.55 | 85,177 | +0.31(+1.14%) |
Apr 19, 2022 | 26.72 | 27.30 | 26.69 | 27.24 | 170,403 | +0.64(+2.39%) |
Apr 18, 2022 | 26.62 | 26.70 | 26.43 | 26.60 | 59,070 | +0.17(+0.64%) |
Apr 14, 2022 | 26.71 | 26.91 | 26.39 | 26.44 | 85,684 | -0.32(-1.19%) |
Apr 13, 2022 | 26.31 | 26.76 | 26.31 | 26.76 | 66,988 | +0.30(+1.14%) |
Apr 12, 2022 | 27.09 | 27.09 | 26.37 | 26.45 | 87,563 | -0.18(-0.66%) |
Apr 11, 2022 | 26.68 | 27.09 | 26.62 | 26.63 | 55,779 | -0.03(-0.10%) |
Apr 08, 2022 | 27.05 | 27.05 | 26.57 | 26.66 | 66,774 | -0.12(-0.46%) |
Apr 07, 2022 | 27.12 | 27.13 | 26.64 | 26.78 | 74,042 | -0.35(-1.30%) |
Apr 06, 2022 | 27.37 | 27.49 | 27.12 | 27.14 | 73,386 | -0.26(-0.94%) |
Apr 05, 2022 | 27.72 | 27.93 | 27.32 | 27.39 | 66,834 | -0.35(-1.28%) |
Apr 04, 2022 | 27.94 | 28.24 | 27.56 | 27.75 | 123,225 | -0.26(-0.92%) |
Apr 01, 2022 | 27.98 | 28.12 | 27.69 | 28.00 | 139,541 | +0.31(+1.12%) |
Mar 31, 2022 | 27.72 | 27.84 | 27.55 | 27.69 | 82,952 | +0.04(+0.16%) |
Mar 30, 2022 | 28.54 | 28.54 | 27.47 | 27.65 | 93,760 | -0.80(-2.80%) |
Mar 29, 2022 | 28.61 | 28.99 | 28.27 | 28.44 | 75,294 | -0.04(-0.16%) |
Mar 28, 2022 | 28.60 | 28.69 | 28.21 | 28.49 | 61,075 | -0.23(-0.80%) |
Mar 25, 2022 | 28.42 | 28.89 | 28.42 | 28.72 | 59,432 | +0.42(+1.50%) |
Mar 24, 2022 | 28.15 | 28.37 | 27.77 | 28.29 | 69,664 | +0.36(+1.30%) |
Mar 23, 2022 | 28.82 | 29.09 | 27.89 | 27.93 | 51,781 | -0.90(-3.13%) |
Mar 22, 2022 | 28.97 | 29.38 | 28.68 | 28.83 | 66,479 | +0.13(+0.46%) |
Mar 21, 2022 | 28.84 | 29.05 | 28.42 | 28.70 | 166,697 | +0.07(+0.25%) |
Mar 18, 2022 | 28.98 | 29.18 | 28.27 | 28.63 | 458,936 | -0.35(-1.22%) |
Mar 17, 2022 | 29.04 | 29.26 | 28.59 | 28.98 | 94,860 | -0.12(-0.43%) |
Mar 16, 2022 | 29.05 | 29.28 | 28.78 | 29.11 | 98,593 | +0.24(+0.83%) |
Mar 15, 2022 | 28.96 | 29.17 | 28.59 | 28.87 | 87,890 | -0.02(-0.06%) |
Mar 14, 2022 | 28.85 | 29.29 | 28.71 | 28.89 | 84,702 | +0.40(+1.40%) |
Mar 11, 2022 | 28.28 | 28.66 | 28.14 | 28.49 | 68,695 | +0.42(+1.51%) |
Mar 10, 2022 | 27.83 | 28.20 | 27.76 | 28.06 | 48,248 | +0.11(+0.38%) |
Mar 09, 2022 | 28.56 | 28.56 | 27.84 | 27.96 | 91,646 | +0.13(+0.48%) |
Mar 08, 2022 | 27.95 | 28.30 | 27.69 | 27.83 | 89,572 | +0.10(+0.35%) |
Mar 07, 2022 | 28.35 | 28.44 | 27.73 | 27.73 | 84,390 | -0.66(-2.34%) |
Mar 04, 2022 | 28.59 | 28.86 | 28.22 | 28.39 | 70,791 | -0.63(-2.16%) |
Mar 03, 2022 | 28.83 | 29.11 | 28.70 | 29.02 | 71,973 | +0.19(+0.68%) |
Mar 02, 2022 | 27.39 | 28.95 | 27.39 | 28.82 | 119,420 | +1.77(+6.54%) |