Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 25.32 | 25.81 | 25.02 | 25.68 | 1,833,971 | +0.25(+0.99%) |
May 27, 2022 | 25.50 | 25.51 | 25.35 | 25.42 | 1,172,627 | -0.03(-0.11%) |
May 26, 2022 | 25.62 | 25.96 | 25.40 | 25.45 | 1,927,629 | +0.51(+2.05%) |
May 25, 2022 | 24.92 | 25.03 | 24.42 | 24.94 | 1,770,995 | +0.15(+0.60%) |
May 24, 2022 | 24.40 | 24.83 | 24.22 | 24.79 | 1,875,416 | +0.50(+2.07%) |
May 23, 2022 | 24.57 | 24.91 | 24.19 | 24.29 | 1,855,379 | -0.36(-1.47%) |
May 20, 2022 | 23.95 | 24.73 | 23.35 | 24.65 | 3,568,492 | +1.28(+5.49%) |
May 19, 2022 | 23.31 | 23.59 | 22.90 | 23.37 | 2,894,529 | -0.23(-0.99%) |
May 18, 2022 | 24.86 | 25.02 | 23.60 | 23.60 | 2,150,258 | -1.44(-5.76%) |
May 17, 2022 | 25.16 | 25.28 | 24.76 | 25.04 | 2,334,233 | -0.17(-0.66%) |
May 16, 2022 | 25.45 | 25.56 | 25.15 | 25.21 | 1,353,804 | -0.22(-0.88%) |
May 13, 2022 | 25.22 | 25.51 | 25.06 | 25.43 | 1,189,847 | +0.30(+1.18%) |
May 12, 2022 | 24.98 | 25.28 | 24.79 | 25.14 | 1,486,500 | +0.16(+0.63%) |
May 11, 2022 | 24.93 | 25.29 | 24.86 | 24.98 | 1,236,975 | +0.09(+0.37%) |
May 10, 2022 | 25.45 | 25.57 | 24.73 | 24.89 | 1,690,047 | -0.49(-1.94%) |
May 09, 2022 | 24.57 | 25.40 | 24.49 | 25.38 | 1,946,028 | +0.69(+2.79%) |
May 06, 2022 | 24.52 | 24.82 | 24.44 | 24.69 | 1,799,329 | +0.04(+0.15%) |
May 05, 2022 | 24.84 | 24.93 | 24.54 | 24.65 | 1,579,994 | -0.24(-0.97%) |
May 04, 2022 | 24.57 | 24.95 | 24.44 | 24.89 | 1,282,908 | +0.33(+1.36%) |
May 03, 2022 | 24.36 | 24.71 | 24.25 | 24.56 | 1,266,828 | +0.31(+1.27%) |
May 02, 2022 | 24.86 | 24.91 | 23.97 | 24.25 | 1,765,430 | -0.42(-1.70%) |
Apr 29, 2022 | 25.04 | 25.19 | 24.62 | 24.67 | 1,536,500 | -0.49(-1.96%) |
Apr 28, 2022 | 24.87 | 25.18 | 24.72 | 25.16 | 1,490,596 | +0.30(+1.20%) |
Apr 27, 2022 | 24.99 | 25.25 | 24.79 | 24.87 | 5,109,621 | -0.19(-0.74%) |
Apr 26, 2022 | 25.73 | 25.82 | 25.04 | 25.05 | 2,290,012 | -0.60(-2.36%) |
Apr 25, 2022 | 25.52 | 25.71 | 24.99 | 25.66 | 1,407,709 | +0.19(+0.73%) |
Apr 22, 2022 | 25.69 | 25.80 | 25.46 | 25.47 | 1,471,030 | -0.18(-0.69%) |
Apr 21, 2022 | 25.52 | 25.82 | 25.44 | 25.65 | 1,594,611 | +0.09(+0.36%) |
Apr 20, 2022 | 25.14 | 25.58 | 25.14 | 25.55 | 1,279,481 | +0.55(+2.19%) |
Apr 19, 2022 | 24.88 | 25.22 | 24.82 | 25.01 | 1,671,426 | +0.20(+0.79%) |
Apr 18, 2022 | 24.90 | 24.97 | 24.69 | 24.81 | 841,744 | -0.10(-0.41%) |
Apr 14, 2022 | 24.96 | 25.02 | 24.76 | 24.91 | 700,300 | +0.02(+0.08%) |
Apr 13, 2022 | 24.81 | 25.03 | 24.69 | 24.89 | 787,300 | +0.02(+0.07%) |
Apr 12, 2022 | 24.72 | 25.06 | 24.72 | 24.88 | 1,592,199 | +0.17(+0.68%) |
Apr 11, 2022 | 24.84 | 25.02 | 24.69 | 24.71 | 1,624,194 | +0.02(+0.08%) |
Apr 08, 2022 | 24.61 | 24.85 | 24.44 | 24.69 | 1,096,213 | +0.13(+0.53%) |
Apr 07, 2022 | 24.48 | 24.67 | 24.35 | 24.56 | 1,330,780 | +0.06(+0.23%) |
Apr 06, 2022 | 24.22 | 24.57 | 24.14 | 24.50 | 1,202,534 | +0.33(+1.35%) |
Apr 05, 2022 | 24.14 | 24.46 | 24.09 | 24.18 | 1,526,850 | -0.03(-0.12%) |
Apr 04, 2022 | 24.30 | 24.36 | 23.95 | 24.21 | 1,056,128 | -0.21(-0.88%) |
Apr 01, 2022 | 24.03 | 24.42 | 23.81 | 24.42 | 1,582,347 | +0.50(+2.10%) |
Mar 31, 2022 | 23.95 | 24.07 | 23.79 | 23.92 | 1,020,620 | -0.08(-0.35%) |
Mar 30, 2022 | 24.14 | 24.17 | 23.75 | 24.00 | 1,069,007 | -0.21(-0.88%) |
Mar 29, 2022 | 23.52 | 24.24 | 23.52 | 24.22 | 2,046,667 | +0.72(+3.05%) |
Mar 28, 2022 | 23.57 | 23.62 | 23.41 | 23.50 | 873,136 | +0.00(+0.00%) |
Mar 25, 2022 | 23.20 | 23.62 | 23.15 | 23.50 | 1,293,496 | +0.29(+1.24%) |
Mar 24, 2022 | 23.26 | 23.36 | 23.09 | 23.21 | 1,215,885 | -0.05(-0.20%) |
Mar 23, 2022 | 23.56 | 23.69 | 23.23 | 23.26 | 1,182,374 | -0.20(-0.87%) |
Mar 22, 2022 | 23.38 | 23.52 | 23.24 | 23.46 | 1,174,642 | +0.12(+0.52%) |
Mar 21, 2022 | 23.77 | 23.88 | 23.31 | 23.34 | 1,750,142 | -0.22(-0.95%) |
Mar 18, 2022 | 23.43 | 23.57 | 23.19 | 23.56 | 3,816,818 | +0.14(+0.60%) |
Mar 17, 2022 | 23.62 | 23.62 | 23.26 | 23.42 | 1,712,760 | -0.06(-0.24%) |
Mar 16, 2022 | 23.13 | 23.63 | 22.90 | 23.48 | 2,699,414 | +0.40(+1.73%) |
Mar 15, 2022 | 22.82 | 23.12 | 22.79 | 23.08 | 1,400,688 | +0.26(+1.14%) |
Mar 14, 2022 | 22.79 | 23.03 | 22.62 | 22.82 | 1,701,968 | +0.19(+0.82%) |
Mar 11, 2022 | 23.15 | 23.20 | 22.60 | 22.63 | 2,236,198 | -0.52(-2.25%) |
Mar 10, 2022 | 23.32 | 23.40 | 23.05 | 23.15 | 2,161,674 | -0.43(-1.81%) |
Mar 09, 2022 | 23.82 | 23.84 | 23.44 | 23.58 | 2,117,170 | +0.30(+1.28%) |
Mar 08, 2022 | 23.93 | 24.13 | 22.89 | 23.29 | 4,542,189 | -0.72(-2.98%) |
Mar 07, 2022 | 24.82 | 24.82 | 23.82 | 24.00 | 4,077,199 | -1.07(-4.27%) |
Mar 04, 2022 | 25.36 | 25.50 | 24.93 | 25.07 | 3,167,187 | -0.65(-2.53%) |
Mar 03, 2022 | 25.52 | 25.93 | 25.45 | 25.72 | 1,344,786 | +0.21(+0.84%) |
Mar 02, 2022 | 25.20 | 25.79 | 25.18 | 25.51 | 2,207,114 | +0.30(+1.21%) |