Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 25.59 | 25.89 | 25.59 | 25.66 | 455,887 | +0.05(+0.21%) |
May 27, 2022 | 25.36 | 25.87 | 25.36 | 25.61 | 263,104 | +0.34(+1.35%) |
May 26, 2022 | 25.08 | 25.47 | 25.08 | 25.27 | 216,370 | +0.09(+0.35%) |
May 25, 2022 | 25.01 | 25.29 | 25.01 | 25.18 | 162,153 | +0.10(+0.38%) |
May 24, 2022 | 24.88 | 25.13 | 24.72 | 25.08 | 234,588 | +0.30(+1.20%) |
May 23, 2022 | 24.36 | 25.00 | 24.36 | 24.79 | 374,331 | +0.03(+0.11%) |
May 20, 2022 | 24.71 | 24.84 | 24.38 | 24.76 | 558,199 | -0.17(-0.70%) |
May 19, 2022 | 25.22 | 25.22 | 24.80 | 24.94 | 319,692 | +0.14(+0.56%) |
May 18, 2022 | 25.22 | 25.45 | 24.73 | 24.80 | 299,630 | -0.46(-1.83%) |
May 17, 2022 | 25.57 | 25.57 | 25.18 | 25.26 | 283,773 | -0.45(-1.77%) |
May 16, 2022 | 25.52 | 25.87 | 25.52 | 25.71 | 226,353 | +0.14(+0.55%) |
May 13, 2022 | 25.86 | 25.86 | 25.47 | 25.57 | 207,080 | -0.32(-1.25%) |
May 12, 2022 | 25.54 | 25.98 | 25.54 | 25.90 | 241,414 | -0.04(-0.17%) |
May 11, 2022 | 25.80 | 26.30 | 25.60 | 25.94 | 319,288 | +0.17(+0.64%) |
May 10, 2022 | 25.57 | 25.90 | 25.48 | 25.78 | 313,532 | +0.39(+1.55%) |
May 09, 2022 | 26.40 | 26.40 | 25.38 | 25.38 | 345,512 | -2.35(-8.48%) |
May 06, 2022 | 28.00 | 28.19 | 27.64 | 27.73 | 423,504 | -0.57(-2.01%) |
May 05, 2022 | 28.58 | 28.69 | 28.13 | 28.30 | 210,217 | -0.51(-1.76%) |
May 04, 2022 | 27.91 | 28.81 | 27.91 | 28.81 | 203,851 | +0.94(+3.36%) |
May 03, 2022 | 27.38 | 28.04 | 27.38 | 27.87 | 302,397 | +0.53(+1.95%) |
May 02, 2022 | 27.59 | 27.79 | 27.09 | 27.34 | 276,694 | -0.47(-1.70%) |
Apr 29, 2022 | 28.11 | 28.16 | 27.75 | 27.81 | 226,516 | -0.46(-1.64%) |
Apr 28, 2022 | 28.01 | 28.33 | 27.81 | 28.27 | 232,568 | -0.13(-0.46%) |
Apr 27, 2022 | 28.60 | 28.64 | 28.35 | 28.41 | 258,910 | +0.00(+0.00%) |
Apr 26, 2022 | 28.55 | 29.00 | 28.07 | 28.41 | 452,311 | +0.56(+2.01%) |
Apr 25, 2022 | 27.80 | 27.90 | 27.38 | 27.85 | 343,360 | +0.38(+1.40%) |
Apr 22, 2022 | 27.88 | 27.88 | 27.35 | 27.46 | 241,168 | -0.38(-1.38%) |
Apr 21, 2022 | 28.19 | 28.26 | 27.85 | 27.85 | 207,781 | -0.52(-1.82%) |
Apr 20, 2022 | 28.22 | 28.39 | 28.22 | 28.36 | 233,406 | -0.40(-1.40%) |
Apr 19, 2022 | 28.62 | 28.77 | 28.42 | 28.76 | 248,609 | +0.04(+0.15%) |
Apr 18, 2022 | 28.69 | 29.02 | 28.69 | 28.72 | 152,143 | -0.01(-0.03%) |
Apr 14, 2022 | 28.34 | 28.78 | 28.31 | 28.73 | 189,512 | +0.17(+0.61%) |
Apr 13, 2022 | 28.43 | 28.65 | 28.19 | 28.55 | 262,226 | +0.71(+2.54%) |
Apr 12, 2022 | 27.90 | 28.08 | 27.68 | 27.85 | 613,546 | +0.24(+0.85%) |
Apr 11, 2022 | 27.78 | 27.89 | 27.49 | 27.61 | 563,604 | -0.05(-0.19%) |
Apr 08, 2022 | 27.49 | 27.87 | 27.49 | 27.66 | 1,612,399 | +0.24(+0.89%) |
Apr 07, 2022 | 27.45 | 27.60 | 27.37 | 27.42 | 252,831 | +0.15(+0.54%) |
Apr 06, 2022 | 27.33 | 27.51 | 27.15 | 27.27 | 439,229 | -0.13(-0.48%) |
Apr 05, 2022 | 27.44 | 27.62 | 27.32 | 27.40 | 205,000 | -0.07(-0.25%) |
Apr 04, 2022 | 27.85 | 27.85 | 27.09 | 27.47 | 373,366 | -0.35(-1.26%) |
Apr 01, 2022 | 28.00 | 28.00 | 27.71 | 27.82 | 824,449 | -0.10(-0.38%) |
Mar 31, 2022 | 28.11 | 28.13 | 27.91 | 27.93 | 654,489 | -0.31(-1.11%) |
Mar 30, 2022 | 28.20 | 28.34 | 27.97 | 28.24 | 139,350 | +0.18(+0.65%) |
Mar 29, 2022 | 28.14 | 28.14 | 27.79 | 28.06 | 240,718 | -0.04(-0.16%) |
Mar 28, 2022 | 28.08 | 28.23 | 28.06 | 28.10 | 140,196 | +0.17(+0.59%) |
Mar 25, 2022 | 27.88 | 28.04 | 27.62 | 27.93 | 201,890 | -0.10(-0.34%) |
Mar 24, 2022 | 27.97 | 28.16 | 27.78 | 28.03 | 153,479 | +0.11(+0.41%) |
Mar 23, 2022 | 27.82 | 28.07 | 27.72 | 27.92 | 218,396 | -0.07(-0.25%) |
Mar 22, 2022 | 28.26 | 28.26 | 27.79 | 27.99 | 195,234 | -0.12(-0.44%) |
Mar 21, 2022 | 27.86 | 28.12 | 27.79 | 28.11 | 239,583 | +0.15(+0.53%) |
Mar 18, 2022 | 27.74 | 28.05 | 27.54 | 27.96 | 264,822 | +0.31(+1.11%) |
Mar 17, 2022 | 27.62 | 28.04 | 27.54 | 27.65 | 313,416 | -0.90(-3.15%) |
Mar 16, 2022 | 28.38 | 28.62 | 28.11 | 28.55 | 291,852 | +0.19(+0.68%) |
Mar 15, 2022 | 27.98 | 28.51 | 27.97 | 28.36 | 320,192 | +0.40(+1.44%) |
Mar 14, 2022 | 28.00 | 28.31 | 27.94 | 27.96 | 271,781 | -0.17(-0.62%) |
Mar 11, 2022 | 27.98 | 28.19 | 27.96 | 28.14 | 231,017 | +0.46(+1.67%) |
Mar 10, 2022 | 26.99 | 27.72 | 26.97 | 27.67 | 338,064 | +0.17(+0.60%) |
Mar 09, 2022 | 27.41 | 27.51 | 27.17 | 27.51 | 260,165 | +0.09(+0.32%) |
Mar 08, 2022 | 27.61 | 27.86 | 27.12 | 27.42 | 457,343 | +0.46(+1.72%) |
Mar 07, 2022 | 26.90 | 27.31 | 26.80 | 26.95 | 237,476 | +0.33(+1.25%) |
Mar 04, 2022 | 26.15 | 26.67 | 26.14 | 26.62 | 199,889 | +0.49(+1.87%) |
Mar 03, 2022 | 26.09 | 26.27 | 25.98 | 26.13 | 149,141 | +0.07(+0.27%) |
Mar 02, 2022 | 25.98 | 26.27 | 25.87 | 26.06 | 204,583 | -0.19(-0.73%) |