Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 26.13 | 26.42 | 25.61 | 26.29 | 321,473 | +0.24(+0.91%) |
May 27, 2022 | 26.20 | 26.31 | 25.67 | 26.06 | 203,571 | +0.10(+0.38%) |
May 26, 2022 | 25.34 | 26.33 | 25.16 | 25.96 | 511,015 | +0.61(+2.41%) |
May 25, 2022 | 23.95 | 25.40 | 23.53 | 25.35 | 570,451 | +1.38(+5.76%) |
May 24, 2022 | 23.28 | 24.13 | 22.65 | 23.97 | 500,336 | +0.30(+1.25%) |
May 23, 2022 | 23.06 | 23.72 | 22.90 | 23.67 | 446,861 | +0.83(+3.63%) |
May 20, 2022 | 23.21 | 24.06 | 21.96 | 22.84 | 402,467 | +0.01(+0.04%) |
May 19, 2022 | 22.70 | 23.42 | 22.70 | 22.83 | 313,501 | -0.22(-0.94%) |
May 18, 2022 | 23.99 | 24.11 | 22.77 | 23.05 | 385,605 | -1.21(-5.00%) |
May 17, 2022 | 24.12 | 24.62 | 23.82 | 24.26 | 321,881 | +0.91(+3.88%) |
May 16, 2022 | 23.43 | 23.68 | 23.18 | 23.35 | 219,493 | -0.34(-1.42%) |
May 13, 2022 | 23.68 | 24.19 | 23.43 | 23.69 | 338,327 | +0.53(+2.30%) |
May 12, 2022 | 23.02 | 23.37 | 22.59 | 23.16 | 295,524 | -0.26(-1.10%) |
May 11, 2022 | 23.65 | 24.18 | 23.10 | 23.41 | 330,977 | -0.13(-0.54%) |
May 10, 2022 | 24.11 | 24.18 | 22.95 | 23.54 | 476,174 | -0.42(-1.77%) |
May 09, 2022 | 23.30 | 24.14 | 23.08 | 23.97 | 473,224 | +0.10(+0.41%) |
May 06, 2022 | 24.15 | 24.29 | 23.42 | 23.87 | 406,728 | -0.51(-2.10%) |
May 05, 2022 | 24.97 | 24.97 | 23.85 | 24.38 | 422,028 | -0.56(-2.25%) |
May 04, 2022 | 24.50 | 25.08 | 23.65 | 24.94 | 437,910 | +0.73(+3.01%) |
May 03, 2022 | 24.30 | 24.62 | 23.69 | 24.21 | 512,595 | -0.14(-0.57%) |
May 02, 2022 | 23.10 | 24.73 | 22.05 | 24.35 | 953,540 | +1.81(+8.05%) |
Apr 29, 2022 | 22.32 | 24.41 | 22.32 | 22.54 | 859,409 | -0.10(-0.44%) |
Apr 28, 2022 | 22.85 | 23.05 | 21.87 | 22.63 | 503,850 | +0.24(+1.06%) |
Apr 27, 2022 | 22.50 | 22.97 | 22.24 | 22.40 | 389,717 | -0.10(-0.44%) |
Apr 26, 2022 | 23.12 | 23.61 | 22.43 | 22.50 | 433,329 | -0.97(-4.12%) |
Apr 25, 2022 | 23.59 | 23.59 | 22.49 | 23.46 | 486,332 | +0.02(+0.08%) |
Apr 22, 2022 | 23.83 | 23.96 | 23.27 | 23.44 | 344,921 | -0.56(-2.34%) |
Apr 21, 2022 | 24.85 | 25.07 | 23.65 | 24.01 | 359,905 | -0.45(-1.85%) |
Apr 20, 2022 | 23.92 | 24.65 | 23.92 | 24.46 | 379,901 | +0.55(+2.31%) |
Apr 19, 2022 | 22.87 | 24.22 | 22.84 | 23.91 | 357,060 | +0.91(+3.95%) |
Apr 18, 2022 | 22.57 | 23.32 | 22.05 | 23.00 | 543,528 | +0.51(+2.28%) |
Apr 14, 2022 | 22.34 | 22.69 | 21.89 | 22.49 | 835,006 | +0.54(+2.47%) |
Apr 13, 2022 | 21.62 | 22.21 | 21.40 | 21.94 | 538,893 | +0.40(+1.88%) |
Apr 12, 2022 | 22.42 | 22.74 | 21.43 | 21.54 | 528,251 | -0.47(-2.15%) |
Apr 11, 2022 | 22.62 | 23.00 | 21.93 | 22.01 | 472,830 | -0.72(-3.17%) |
Apr 08, 2022 | 22.17 | 23.01 | 22.15 | 22.73 | 685,546 | +0.48(+2.17%) |
Apr 07, 2022 | 23.02 | 23.47 | 21.15 | 22.25 | 1,508,169 | -1.00(-4.29%) |
Apr 06, 2022 | 25.12 | 25.12 | 23.23 | 23.25 | 916,563 | -2.20(-8.64%) |
Apr 05, 2022 | 26.36 | 26.36 | 25.34 | 25.45 | 533,803 | -1.07(-4.02%) |
Apr 04, 2022 | 26.63 | 26.79 | 26.25 | 26.51 | 308,043 | -0.12(-0.44%) |
Apr 01, 2022 | 27.07 | 27.14 | 26.08 | 26.63 | 362,273 | -0.10(-0.37%) |
Mar 31, 2022 | 26.75 | 27.09 | 26.59 | 26.73 | 319,049 | -0.01(-0.04%) |
Mar 30, 2022 | 27.63 | 27.78 | 26.65 | 26.74 | 345,975 | -1.08(-3.90%) |
Mar 29, 2022 | 27.35 | 28.20 | 27.21 | 27.82 | 545,740 | +1.09(+4.10%) |
Mar 28, 2022 | 27.26 | 27.33 | 26.17 | 26.73 | 428,905 | -0.43(-1.60%) |
Mar 25, 2022 | 26.99 | 27.38 | 26.85 | 27.16 | 434,901 | +0.06(+0.22%) |
Mar 24, 2022 | 26.28 | 27.20 | 26.23 | 27.10 | 393,047 | +0.89(+3.39%) |
Mar 23, 2022 | 26.92 | 27.28 | 26.14 | 26.21 | 321,610 | -0.71(-2.64%) |
Mar 22, 2022 | 26.24 | 27.23 | 26.20 | 26.92 | 372,444 | +1.00(+3.84%) |
Mar 21, 2022 | 26.93 | 27.31 | 25.76 | 25.93 | 573,184 | -1.12(-4.16%) |
Mar 18, 2022 | 26.60 | 27.19 | 26.32 | 27.05 | 423,988 | +0.33(+1.22%) |
Mar 17, 2022 | 27.36 | 27.36 | 26.14 | 26.73 | 460,007 | -1.19(-4.27%) |
Mar 16, 2022 | 26.82 | 27.92 | 26.82 | 27.92 | 602,243 | +1.81(+6.95%) |
Mar 15, 2022 | 25.49 | 26.38 | 25.47 | 26.11 | 329,917 | +0.62(+2.44%) |
Mar 14, 2022 | 25.87 | 26.58 | 25.27 | 25.48 | 284,452 | -0.05(-0.19%) |
Mar 11, 2022 | 26.59 | 26.81 | 25.50 | 25.53 | 210,867 | -0.62(-2.38%) |
Mar 10, 2022 | 26.16 | 26.59 | 25.59 | 26.16 | 331,533 | -0.75(-2.79%) |
Mar 09, 2022 | 26.98 | 27.54 | 26.74 | 26.90 | 405,161 | +0.82(+3.14%) |
Mar 08, 2022 | 26.66 | 26.95 | 25.59 | 26.09 | 403,412 | -0.18(-0.68%) |
Mar 07, 2022 | 28.18 | 28.18 | 26.15 | 26.26 | 540,596 | -2.01(-7.12%) |
Mar 04, 2022 | 28.47 | 28.68 | 27.66 | 28.28 | 441,040 | -0.65(-2.25%) |
Mar 03, 2022 | 29.46 | 29.46 | 28.46 | 28.93 | 418,397 | -0.33(-1.11%) |
Mar 02, 2022 | 28.42 | 29.54 | 28.42 | 29.25 | 382,679 | +0.99(+3.49%) |