Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 26.42 | 26.90 | 26.30 | 26.79 | 196,292 | +0.26(+0.97%) |
May 27, 2022 | 26.12 | 26.86 | 25.95 | 26.53 | 391,135 | +0.78(+3.03%) |
May 26, 2022 | 25.20 | 26.19 | 25.03 | 25.75 | 267,299 | +1.01(+4.07%) |
May 25, 2022 | 24.45 | 25.29 | 24.45 | 24.74 | 271,100 | +0.06(+0.24%) |
May 24, 2022 | 24.63 | 25.05 | 23.93 | 24.68 | 210,928 | +0.02(+0.08%) |
May 23, 2022 | 24.65 | 25.01 | 24.22 | 24.66 | 159,099 | +0.57(+2.38%) |
May 20, 2022 | 25.53 | 25.53 | 23.46 | 24.09 | 101,697 | -1.04(-4.12%) |
May 19, 2022 | 25.49 | 26.11 | 25.11 | 25.13 | 255,711 | -0.65(-2.53%) |
May 18, 2022 | 25.80 | 26.21 | 25.55 | 25.78 | 201,348 | -0.15(-0.57%) |
May 17, 2022 | 24.85 | 26.09 | 24.84 | 25.93 | 114,130 | +1.55(+6.35%) |
May 16, 2022 | 23.87 | 24.83 | 23.81 | 24.38 | 176,789 | +0.19(+0.77%) |
May 13, 2022 | 23.93 | 24.64 | 23.66 | 24.19 | 117,166 | +0.58(+2.47%) |
May 12, 2022 | 23.72 | 24.17 | 23.25 | 23.61 | 143,957 | -0.25(-1.03%) |
May 11, 2022 | 23.08 | 24.63 | 22.94 | 23.86 | 139,543 | +0.95(+4.13%) |
May 10, 2022 | 24.31 | 24.31 | 22.70 | 22.91 | 146,831 | -1.24(-5.15%) |
May 09, 2022 | 23.68 | 24.34 | 23.46 | 24.15 | 102,387 | +0.31(+1.28%) |
May 06, 2022 | 24.20 | 25.08 | 23.65 | 23.85 | 91,381 | -1.24(-4.95%) |
May 05, 2022 | 25.60 | 25.60 | 24.64 | 25.09 | 54,085 | -0.90(-3.45%) |
May 04, 2022 | 24.95 | 26.05 | 24.95 | 25.99 | 58,512 | +1.04(+4.15%) |
May 03, 2022 | 25.10 | 25.24 | 24.83 | 24.95 | 60,113 | +0.03(+0.12%) |
May 02, 2022 | 24.11 | 24.92 | 23.85 | 24.92 | 122,941 | +0.99(+4.12%) |
Apr 29, 2022 | 24.28 | 24.84 | 23.75 | 23.93 | 86,355 | -0.58(-2.37%) |
Apr 28, 2022 | 24.16 | 24.62 | 23.62 | 24.52 | 57,051 | +0.61(+2.56%) |
Apr 27, 2022 | 23.69 | 24.37 | 23.52 | 23.91 | 86,699 | +0.30(+1.25%) |
Apr 26, 2022 | 24.60 | 24.71 | 23.54 | 23.61 | 75,694 | -1.20(-4.85%) |
Apr 25, 2022 | 24.88 | 25.14 | 23.94 | 24.81 | 105,318 | -0.38(-1.53%) |
Apr 22, 2022 | 26.06 | 26.12 | 25.19 | 25.20 | 84,991 | -0.91(-3.48%) |
Apr 21, 2022 | 27.21 | 27.25 | 25.96 | 26.11 | 108,271 | -0.71(-2.65%) |
Apr 20, 2022 | 27.12 | 27.52 | 26.57 | 26.82 | 81,043 | -0.02(-0.07%) |
Apr 19, 2022 | 26.26 | 26.99 | 26.21 | 26.84 | 92,619 | +0.55(+2.10%) |
Apr 18, 2022 | 26.46 | 26.82 | 26.12 | 26.28 | 53,708 | -0.20(-0.75%) |
Apr 14, 2022 | 26.41 | 26.88 | 26.38 | 26.48 | 84,800 | +0.07(+0.26%) |
Apr 13, 2022 | 25.92 | 26.51 | 25.92 | 26.41 | 76,559 | +0.63(+2.45%) |
Apr 12, 2022 | 25.25 | 26.27 | 25.20 | 25.78 | 128,423 | +0.64(+2.55%) |
Apr 11, 2022 | 24.28 | 25.45 | 24.28 | 25.14 | 109,243 | +0.85(+3.49%) |
Apr 08, 2022 | 24.26 | 24.66 | 24.08 | 24.29 | 78,831 | +0.06(+0.24%) |
Apr 07, 2022 | 24.67 | 24.67 | 23.82 | 24.23 | 87,340 | -0.41(-1.68%) |
Apr 06, 2022 | 25.54 | 25.54 | 24.63 | 24.65 | 101,851 | -0.99(-3.85%) |
Apr 05, 2022 | 26.79 | 27.02 | 25.61 | 25.63 | 80,295 | -1.19(-4.45%) |
Apr 04, 2022 | 27.16 | 27.16 | 26.52 | 26.83 | 49,023 | -0.30(-1.09%) |
Apr 01, 2022 | 27.72 | 27.72 | 27.02 | 27.12 | 110,606 | -0.03(-0.11%) |
Mar 31, 2022 | 27.31 | 27.65 | 27.11 | 27.15 | 69,755 | -0.38(-1.40%) |
Mar 30, 2022 | 28.02 | 28.05 | 27.24 | 27.54 | 88,637 | -0.31(-1.10%) |
Mar 29, 2022 | 27.32 | 27.89 | 27.32 | 27.84 | 87,838 | +0.58(+2.14%) |
Mar 28, 2022 | 27.70 | 27.70 | 27.15 | 27.26 | 60,048 | -0.64(-2.30%) |
Mar 25, 2022 | 28.11 | 28.11 | 27.72 | 27.90 | 114,705 | -0.01(-0.04%) |
Mar 24, 2022 | 28.10 | 28.10 | 27.81 | 27.91 | 37,920 | +0.04(+0.14%) |
Mar 23, 2022 | 28.03 | 28.14 | 27.70 | 27.87 | 80,478 | -0.25(-0.88%) |
Mar 22, 2022 | 28.95 | 29.29 | 28.04 | 28.12 | 48,472 | -0.81(-2.80%) |
Mar 21, 2022 | 29.32 | 29.64 | 28.75 | 28.93 | 55,689 | -0.57(-1.94%) |
Mar 18, 2022 | 29.47 | 29.50 | 29.02 | 29.50 | 221,565 | +0.00(+0.00%) |
Mar 17, 2022 | 28.19 | 29.63 | 28.19 | 29.50 | 127,506 | +1.06(+3.71%) |
Mar 16, 2022 | 27.57 | 28.50 | 27.43 | 28.44 | 151,185 | +1.29(+4.75%) |
Mar 15, 2022 | 27.48 | 27.76 | 26.92 | 27.15 | 125,468 | -0.38(-1.39%) |
Mar 14, 2022 | 27.87 | 28.09 | 27.23 | 27.54 | 135,346 | -0.16(-0.57%) |
Mar 11, 2022 | 27.87 | 28.53 | 27.64 | 27.70 | 143,990 | -0.16(-0.57%) |
Mar 10, 2022 | 27.16 | 27.86 | 27.11 | 27.85 | 152,994 | +0.23(+0.82%) |
Mar 09, 2022 | 27.37 | 27.87 | 27.30 | 27.63 | 96,340 | +0.62(+2.30%) |
Mar 08, 2022 | 26.87 | 27.54 | 26.80 | 27.01 | 63,691 | +0.19(+0.70%) |
Mar 07, 2022 | 27.77 | 27.77 | 26.77 | 26.82 | 123,986 | -0.94(-3.37%) |
Mar 04, 2022 | 28.07 | 28.12 | 27.64 | 27.75 | 45,433 | -0.77(-2.69%) |
Mar 03, 2022 | 28.27 | 28.75 | 28.07 | 28.52 | 56,627 | +0.46(+1.65%) |
Mar 02, 2022 | 27.78 | 28.34 | 27.73 | 28.06 | 184,346 | +0.61(+2.22%) |