Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 25.52 | 25.94 | 25.16 | 25.78 | 2,926,460 | -0.04(-0.15%) |
May 27, 2022 | 25.52 | 26.01 | 25.27 | 25.82 | 1,906,067 | +0.43(+1.69%) |
May 26, 2022 | 24.48 | 25.88 | 24.48 | 25.39 | 2,764,529 | +1.20(+4.97%) |
May 25, 2022 | 22.88 | 24.50 | 22.85 | 24.19 | 2,294,446 | +1.06(+4.56%) |
May 24, 2022 | 23.98 | 24.21 | 22.76 | 23.13 | 2,668,643 | -1.22(-5.02%) |
May 23, 2022 | 24.59 | 24.73 | 23.84 | 24.35 | 1,662,086 | +0.06(+0.24%) |
May 20, 2022 | 24.85 | 24.85 | 23.73 | 24.29 | 2,216,674 | -0.05(-0.20%) |
May 19, 2022 | 24.33 | 24.91 | 24.14 | 24.34 | 2,442,886 | -0.18(-0.72%) |
May 18, 2022 | 25.28 | 25.30 | 24.09 | 24.52 | 3,713,477 | -1.62(-6.21%) |
May 17, 2022 | 26.12 | 26.51 | 25.38 | 26.14 | 2,635,234 | +0.76(+3.00%) |
May 16, 2022 | 25.65 | 25.91 | 25.19 | 25.38 | 2,189,494 | -0.53(-2.04%) |
May 13, 2022 | 25.33 | 26.33 | 25.20 | 25.91 | 2,362,576 | +1.12(+4.54%) |
May 12, 2022 | 23.64 | 25.27 | 23.64 | 24.78 | 2,851,455 | +0.90(+3.77%) |
May 11, 2022 | 25.17 | 25.55 | 23.71 | 23.88 | 2,503,271 | -1.20(-4.79%) |
May 10, 2022 | 26.15 | 26.61 | 24.77 | 25.09 | 3,759,266 | -0.89(-3.41%) |
May 09, 2022 | 25.92 | 26.96 | 25.77 | 25.97 | 2,375,418 | -0.81(-3.02%) |
May 06, 2022 | 27.06 | 27.06 | 25.79 | 26.78 | 3,177,993 | -0.46(-1.68%) |
May 05, 2022 | 27.85 | 28.16 | 26.61 | 27.24 | 3,441,602 | -1.24(-4.34%) |
May 04, 2022 | 27.57 | 28.51 | 26.92 | 28.48 | 3,285,327 | +0.93(+3.39%) |
May 03, 2022 | 27.34 | 27.80 | 27.09 | 27.54 | 3,270,559 | +0.24(+0.89%) |
May 02, 2022 | 26.42 | 27.38 | 26.21 | 27.30 | 3,465,123 | +0.90(+3.39%) |
Apr 29, 2022 | 27.25 | 28.08 | 26.34 | 26.40 | 3,689,981 | -1.25(-4.51%) |
Apr 28, 2022 | 26.49 | 27.95 | 24.89 | 27.65 | 6,431,584 | +1.55(+5.93%) |
Apr 27, 2022 | 26.68 | 27.27 | 25.90 | 26.10 | 5,113,707 | -0.49(-1.83%) |
Apr 26, 2022 | 27.80 | 28.09 | 26.38 | 26.59 | 4,851,977 | -1.36(-4.88%) |
Apr 25, 2022 | 26.68 | 28.01 | 26.38 | 27.95 | 3,250,061 | +0.86(+3.16%) |
Apr 22, 2022 | 27.42 | 27.74 | 26.87 | 27.09 | 3,680,423 | -0.72(-2.59%) |
Apr 21, 2022 | 29.27 | 29.30 | 27.66 | 27.81 | 2,962,168 | -1.17(-4.03%) |
Apr 20, 2022 | 29.30 | 29.49 | 28.97 | 28.98 | 2,605,612 | -0.04(-0.13%) |
Apr 19, 2022 | 27.84 | 29.24 | 27.84 | 29.02 | 2,986,288 | +1.30(+4.67%) |
Apr 18, 2022 | 27.77 | 28.32 | 27.23 | 27.73 | 2,659,840 | -0.15(-0.52%) |
Apr 14, 2022 | 28.37 | 28.78 | 27.75 | 27.87 | 2,334,870 | -0.35(-1.24%) |
Apr 13, 2022 | 28.23 | 28.83 | 28.19 | 28.22 | 2,291,967 | -0.15(-0.51%) |
Apr 12, 2022 | 28.10 | 28.99 | 28.06 | 28.37 | 3,561,973 | +0.60(+2.17%) |
Apr 11, 2022 | 27.40 | 28.65 | 27.40 | 27.76 | 2,308,515 | -0.15(-0.52%) |
Apr 08, 2022 | 27.52 | 28.55 | 27.28 | 27.91 | 2,660,292 | +0.57(+2.10%) |
Apr 07, 2022 | 27.51 | 27.83 | 26.26 | 27.34 | 3,634,027 | -0.24(-0.88%) |
Apr 06, 2022 | 26.95 | 27.87 | 26.66 | 27.58 | 7,109,887 | +0.05(+0.18%) |
Apr 05, 2022 | 27.59 | 27.93 | 27.36 | 27.53 | 3,849,829 | -0.09(-0.32%) |
Apr 04, 2022 | 27.26 | 27.88 | 27.07 | 27.62 | 2,990,557 | +0.30(+1.11%) |
Apr 01, 2022 | 27.37 | 27.54 | 27.00 | 27.32 | 3,118,040 | +0.13(+0.47%) |
Mar 31, 2022 | 26.35 | 27.60 | 26.20 | 27.19 | 8,049,157 | -1.04(-3.69%) |
Mar 30, 2022 | 29.33 | 29.36 | 27.76 | 28.23 | 4,901,553 | -1.73(-5.78%) |
Mar 29, 2022 | 29.30 | 30.64 | 29.25 | 29.97 | 3,805,098 | +1.32(+4.62%) |
Mar 28, 2022 | 28.44 | 28.93 | 28.36 | 28.64 | 4,649,293 | -0.31(-1.08%) |
Mar 25, 2022 | 29.60 | 29.90 | 28.77 | 28.95 | 2,766,054 | -0.92(-3.06%) |
Mar 24, 2022 | 29.96 | 30.15 | 29.58 | 29.87 | 3,312,351 | -0.02(-0.07%) |
Mar 23, 2022 | 31.86 | 32.10 | 29.86 | 29.89 | 3,168,944 | -2.38(-7.36%) |
Mar 22, 2022 | 32.35 | 32.64 | 32.02 | 32.26 | 2,501,205 | -0.11(-0.33%) |
Mar 21, 2022 | 33.23 | 33.62 | 31.97 | 32.37 | 2,795,707 | -0.85(-2.55%) |
Mar 18, 2022 | 32.22 | 33.34 | 31.75 | 33.22 | 3,015,196 | +1.06(+3.30%) |
Mar 17, 2022 | 31.50 | 32.16 | 31.42 | 32.16 | 1,962,868 | +0.33(+1.04%) |
Mar 16, 2022 | 30.92 | 32.07 | 30.74 | 31.83 | 2,224,953 | +1.17(+3.81%) |
Mar 15, 2022 | 29.67 | 30.76 | 29.67 | 30.66 | 1,763,852 | +1.14(+3.86%) |
Mar 14, 2022 | 30.26 | 30.45 | 29.22 | 29.52 | 2,280,130 | -0.88(-2.88%) |
Mar 11, 2022 | 31.20 | 31.55 | 30.37 | 30.39 | 2,418,198 | -0.59(-1.92%) |
Mar 10, 2022 | 30.04 | 31.21 | 29.83 | 30.99 | 3,773,793 | +0.65(+2.15%) |
Mar 09, 2022 | 29.99 | 30.98 | 29.99 | 30.34 | 3,181,203 | +0.99(+3.39%) |
Mar 08, 2022 | 28.46 | 30.30 | 28.46 | 29.34 | 5,006,763 | +1.03(+3.65%) |
Mar 07, 2022 | 31.31 | 31.36 | 28.29 | 28.31 | 4,462,200 | -3.16(-10.03%) |
Mar 04, 2022 | 32.13 | 32.21 | 31.01 | 31.47 | 3,049,265 | -0.66(-2.06%) |
Mar 03, 2022 | 32.41 | 32.71 | 31.81 | 32.13 | 2,044,971 | -0.30(-0.93%) |
Mar 02, 2022 | 31.03 | 32.72 | 31.03 | 32.43 | 3,258,209 | +1.49(+4.80%) |