Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 25.64 | 25.76 | 25.35 | 25.48 | 848,298 | +0.12(+0.46%) |
May 27, 2022 | 25.42 | 25.42 | 25.09 | 25.36 | 320,107 | +0.59(+2.38%) |
May 26, 2022 | 24.22 | 24.82 | 24.22 | 24.77 | 469,841 | +0.56(+2.31%) |
May 25, 2022 | 23.91 | 24.37 | 23.81 | 24.21 | 518,464 | -0.70(-2.83%) |
May 24, 2022 | 24.64 | 25.01 | 24.39 | 24.92 | 557,042 | +0.06(+0.23%) |
May 23, 2022 | 24.86 | 25.00 | 24.63 | 24.86 | 525,842 | +0.29(+1.18%) |
May 20, 2022 | 24.74 | 24.80 | 23.94 | 24.57 | 650,747 | +0.62(+2.58%) |
May 19, 2022 | 23.61 | 24.09 | 23.54 | 23.95 | 578,344 | +0.32(+1.35%) |
May 18, 2022 | 24.35 | 24.44 | 23.57 | 23.63 | 435,906 | -1.19(-4.78%) |
May 17, 2022 | 24.59 | 24.93 | 24.50 | 24.82 | 813,973 | +1.48(+6.33%) |
May 16, 2022 | 23.44 | 23.52 | 22.98 | 23.34 | 839,961 | +0.29(+1.26%) |
May 13, 2022 | 22.57 | 23.05 | 22.55 | 23.05 | 479,046 | +1.23(+5.62%) |
May 12, 2022 | 21.88 | 21.92 | 21.40 | 21.83 | 718,115 | -0.16(-0.75%) |
May 11, 2022 | 22.19 | 22.76 | 21.96 | 21.99 | 1,254,829 | +0.53(+2.47%) |
May 10, 2022 | 21.68 | 21.74 | 21.08 | 21.46 | 981,049 | +0.21(+1.00%) |
May 09, 2022 | 21.76 | 21.80 | 21.19 | 21.25 | 741,843 | -0.95(-4.26%) |
May 06, 2022 | 22.65 | 22.66 | 22.02 | 22.19 | 920,196 | -0.84(-3.65%) |
May 05, 2022 | 23.86 | 23.86 | 22.87 | 23.03 | 537,513 | -1.77(-7.12%) |
May 04, 2022 | 24.34 | 24.89 | 24.01 | 24.80 | 565,370 | +0.34(+1.38%) |
May 03, 2022 | 24.74 | 24.78 | 24.33 | 24.46 | 552,293 | +0.20(+0.84%) |
May 02, 2022 | 24.31 | 24.43 | 23.73 | 24.26 | 571,777 | +0.03(+0.12%) |
Apr 29, 2022 | 24.59 | 24.95 | 24.20 | 24.23 | 550,677 | -0.51(-2.07%) |
Apr 28, 2022 | 24.36 | 24.81 | 24.14 | 24.74 | 772,356 | +0.65(+2.68%) |
Apr 27, 2022 | 23.97 | 24.27 | 23.88 | 24.09 | 584,329 | +0.20(+0.85%) |
Apr 26, 2022 | 24.69 | 24.77 | 23.83 | 23.89 | 718,477 | -1.30(-5.17%) |
Apr 25, 2022 | 25.07 | 25.22 | 24.50 | 25.20 | 720,648 | -0.80(-3.08%) |
Apr 22, 2022 | 26.50 | 26.50 | 25.93 | 26.00 | 619,580 | -0.96(-3.55%) |
Apr 21, 2022 | 27.65 | 27.81 | 26.92 | 26.95 | 500,880 | -0.30(-1.10%) |
Apr 20, 2022 | 27.10 | 27.65 | 26.96 | 27.25 | 510,942 | +0.16(+0.61%) |
Apr 19, 2022 | 26.64 | 27.11 | 26.62 | 27.09 | 861,421 | +0.12(+0.43%) |
Apr 18, 2022 | 26.82 | 27.17 | 26.72 | 26.97 | 376,704 | -0.06(-0.21%) |
Apr 14, 2022 | 27.29 | 27.39 | 27.03 | 27.03 | 396,454 | -0.32(-1.16%) |
Apr 13, 2022 | 26.75 | 27.39 | 26.73 | 27.35 | 432,483 | +0.72(+2.72%) |
Apr 12, 2022 | 26.67 | 27.13 | 26.55 | 26.62 | 523,159 | +0.12(+0.44%) |
Apr 11, 2022 | 26.83 | 27.26 | 26.46 | 26.51 | 895,800 | -1.40(-5.02%) |
Apr 08, 2022 | 27.69 | 28.10 | 27.65 | 27.91 | 512,000 | +0.05(+0.17%) |
Apr 07, 2022 | 27.88 | 27.98 | 27.36 | 27.86 | 375,405 | -0.33(-1.16%) |
Apr 06, 2022 | 28.24 | 28.43 | 27.99 | 28.19 | 386,135 | -0.39(-1.35%) |
Apr 05, 2022 | 29.06 | 29.08 | 28.46 | 28.57 | 389,733 | -0.37(-1.27%) |
Apr 04, 2022 | 28.65 | 28.96 | 28.56 | 28.94 | 316,138 | +0.15(+0.54%) |
Apr 01, 2022 | 28.49 | 28.79 | 28.29 | 28.79 | 350,299 | +0.23(+0.81%) |
Mar 31, 2022 | 29.07 | 29.11 | 28.55 | 28.55 | 547,231 | +0.17(+0.61%) |
Mar 30, 2022 | 28.86 | 29.02 | 28.30 | 28.38 | 395,808 | -0.71(-2.46%) |
Mar 29, 2022 | 28.98 | 29.16 | 28.68 | 29.10 | 886,047 | +1.45(+5.24%) |
Mar 28, 2022 | 27.44 | 27.65 | 27.25 | 27.65 | 622,635 | +0.05(+0.18%) |
Mar 25, 2022 | 27.34 | 27.60 | 27.11 | 27.60 | 1,306,904 | -0.26(-0.94%) |
Mar 24, 2022 | 27.56 | 27.86 | 27.39 | 27.86 | 451,742 | +0.24(+0.86%) |
Mar 23, 2022 | 28.02 | 28.05 | 27.58 | 27.62 | 354,151 | -0.98(-3.41%) |
Mar 22, 2022 | 28.85 | 28.99 | 28.54 | 28.60 | 667,808 | +1.09(+3.97%) |
Mar 21, 2022 | 27.63 | 27.92 | 27.34 | 27.51 | 516,036 | +0.04(+0.14%) |
Mar 18, 2022 | 26.79 | 27.48 | 26.75 | 27.47 | 453,848 | +0.02(+0.07%) |
Mar 17, 2022 | 26.58 | 27.47 | 26.46 | 27.45 | 783,825 | +0.40(+1.49%) |
Mar 16, 2022 | 26.41 | 27.06 | 26.30 | 27.05 | 1,601,147 | +1.57(+6.16%) |
Mar 15, 2022 | 25.28 | 25.53 | 24.99 | 25.48 | 1,457,722 | -0.46(-1.77%) |
Mar 14, 2022 | 26.30 | 26.75 | 25.86 | 25.94 | 861,794 | -0.49(-1.85%) |
Mar 11, 2022 | 27.18 | 27.42 | 26.41 | 26.42 | 508,355 | -0.79(-2.92%) |
Mar 10, 2022 | 27.60 | 27.67 | 26.99 | 27.22 | 611,972 | -1.01(-3.56%) |
Mar 09, 2022 | 27.40 | 28.40 | 27.37 | 28.22 | 1,022,451 | +2.10(+8.02%) |
Mar 08, 2022 | 26.21 | 26.93 | 25.61 | 26.13 | 1,020,634 | +0.79(+3.10%) |
Mar 07, 2022 | 26.48 | 26.64 | 25.30 | 25.34 | 1,519,134 | -1.87(-6.86%) |
Mar 04, 2022 | 27.98 | 28.14 | 26.84 | 27.21 | 1,809,182 | -1.41(-4.92%) |
Mar 03, 2022 | 28.97 | 29.00 | 28.23 | 28.62 | 1,207,956 | -0.26(-0.90%) |
Mar 02, 2022 | 28.64 | 29.36 | 28.64 | 28.88 | 869,276 | +1.72(+6.35%) |