Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 28.24 | 28.48 | 27.86 | 28.13 | 956,737 | +0.09(+0.32%) |
May 27, 2022 | 28.43 | 28.78 | 28.04 | 28.04 | 756,930 | +0.10(+0.36%) |
May 26, 2022 | 28.21 | 28.58 | 27.91 | 27.94 | 1,023,585 | -0.07(-0.25%) |
May 25, 2022 | 27.63 | 28.11 | 27.14 | 28.01 | 423,765 | +0.41(+1.49%) |
May 24, 2022 | 27.41 | 27.76 | 26.50 | 27.60 | 632,329 | -0.05(-0.18%) |
May 23, 2022 | 28.04 | 28.10 | 27.03 | 27.65 | 620,573 | +0.10(+0.36%) |
May 20, 2022 | 27.26 | 27.60 | 26.55 | 27.55 | 860,036 | +0.60(+2.23%) |
May 19, 2022 | 27.42 | 27.73 | 26.70 | 26.95 | 777,082 | -0.64(-2.32%) |
May 18, 2022 | 28.66 | 29.05 | 27.47 | 27.59 | 894,351 | -0.94(-3.29%) |
May 17, 2022 | 28.00 | 28.53 | 27.90 | 28.53 | 873,090 | +1.24(+4.54%) |
May 16, 2022 | 26.47 | 27.38 | 26.47 | 27.29 | 870,655 | +0.62(+2.32%) |
May 13, 2022 | 27.18 | 27.71 | 26.09 | 26.67 | 1,201,587 | -0.25(-0.93%) |
May 12, 2022 | 26.19 | 26.92 | 25.80 | 26.92 | 1,089,582 | +0.44(+1.66%) |
May 11, 2022 | 26.00 | 27.84 | 26.00 | 26.48 | 1,176,201 | +0.73(+2.83%) |
May 10, 2022 | 26.81 | 26.97 | 24.69 | 25.75 | 1,408,414 | -0.51(-1.94%) |
May 09, 2022 | 25.52 | 26.50 | 25.21 | 26.26 | 1,170,639 | +0.01(+0.04%) |
May 06, 2022 | 25.37 | 26.50 | 25.05 | 26.25 | 965,316 | +0.76(+2.98%) |
May 05, 2022 | 27.21 | 27.37 | 24.62 | 25.49 | 1,130,464 | -2.27(-8.18%) |
May 04, 2022 | 26.61 | 27.98 | 26.61 | 27.76 | 1,131,622 | +1.04(+3.89%) |
May 03, 2022 | 25.18 | 26.95 | 24.50 | 26.72 | 1,281,101 | +1.26(+4.95%) |
May 02, 2022 | 25.01 | 25.62 | 24.70 | 25.46 | 883,835 | +0.30(+1.19%) |
Apr 29, 2022 | 26.02 | 26.54 | 25.02 | 25.16 | 893,889 | -0.90(-3.45%) |
Apr 28, 2022 | 24.78 | 26.13 | 24.33 | 26.06 | 699,052 | +1.62(+6.63%) |
Apr 27, 2022 | 24.56 | 25.07 | 23.95 | 24.44 | 1,527,762 | +0.26(+1.08%) |
Apr 26, 2022 | 25.77 | 25.86 | 24.18 | 24.18 | 1,384,904 | -1.79(-6.89%) |
Apr 25, 2022 | 25.24 | 26.26 | 24.50 | 25.97 | 1,499,129 | +0.29(+1.13%) |
Apr 22, 2022 | 26.32 | 26.59 | 25.22 | 25.68 | 1,945,868 | -0.87(-3.28%) |
Apr 21, 2022 | 27.70 | 27.79 | 26.40 | 26.55 | 1,369,351 | -0.87(-3.17%) |
Apr 20, 2022 | 27.43 | 27.70 | 26.93 | 27.42 | 1,832,189 | +0.19(+0.70%) |
Apr 19, 2022 | 26.40 | 27.51 | 26.40 | 27.23 | 1,642,772 | +0.68(+2.56%) |
Apr 18, 2022 | 27.11 | 27.29 | 26.40 | 26.55 | 1,079,923 | -0.37(-1.37%) |
Apr 14, 2022 | 26.58 | 27.19 | 26.27 | 26.92 | 1,598,795 | +0.19(+0.71%) |
Apr 13, 2022 | 25.70 | 26.88 | 25.70 | 26.73 | 2,494,846 | +1.07(+4.17%) |
Apr 12, 2022 | 25.41 | 25.94 | 25.34 | 25.66 | 2,037,373 | +0.65(+2.60%) |
Apr 11, 2022 | 25.01 | 25.51 | 24.66 | 25.01 | 1,277,431 | +0.00(+0.00%) |
Apr 08, 2022 | 25.35 | 25.52 | 24.55 | 25.01 | 1,593,532 | -0.15(-0.60%) |
Apr 07, 2022 | 24.58 | 25.41 | 24.58 | 25.16 | 1,753,051 | +0.23(+0.92%) |
Apr 06, 2022 | 25.45 | 25.45 | 24.51 | 24.93 | 1,628,563 | -0.69(-2.69%) |
Apr 05, 2022 | 26.20 | 26.57 | 25.33 | 25.62 | 1,653,419 | -0.45(-1.73%) |
Apr 04, 2022 | 26.44 | 26.44 | 25.54 | 26.07 | 1,164,004 | -0.26(-0.99%) |
Apr 01, 2022 | 26.05 | 26.54 | 25.65 | 26.33 | 1,629,274 | +0.71(+2.77%) |
Mar 31, 2022 | 25.90 | 26.18 | 25.58 | 25.62 | 1,529,473 | -0.47(-1.80%) |
Mar 30, 2022 | 26.32 | 26.37 | 25.75 | 26.09 | 826,649 | -0.12(-0.46%) |
Mar 29, 2022 | 24.72 | 26.39 | 24.34 | 26.21 | 2,673,419 | +1.98(+8.17%) |
Mar 28, 2022 | 24.60 | 24.69 | 23.93 | 24.23 | 1,273,126 | -0.71(-2.85%) |
Mar 25, 2022 | 25.51 | 25.67 | 24.61 | 24.94 | 1,370,315 | -0.52(-2.04%) |
Mar 24, 2022 | 24.94 | 25.48 | 24.64 | 25.46 | 1,371,702 | +0.56(+2.25%) |
Mar 23, 2022 | 25.02 | 25.26 | 24.50 | 24.90 | 1,513,187 | -0.43(-1.70%) |
Mar 22, 2022 | 26.12 | 26.14 | 25.23 | 25.33 | 1,358,888 | -0.45(-1.75%) |
Mar 21, 2022 | 25.05 | 26.06 | 25.05 | 25.78 | 1,226,738 | +0.80(+3.20%) |
Mar 18, 2022 | 25.39 | 25.68 | 24.30 | 24.98 | 4,041,707 | -0.46(-1.81%) |
Mar 17, 2022 | 24.05 | 25.50 | 23.96 | 25.44 | 1,570,143 | +1.28(+5.30%) |
Mar 16, 2022 | 23.50 | 25.10 | 23.45 | 24.16 | 2,751,385 | +1.08(+4.68%) |
Mar 15, 2022 | 23.51 | 24.04 | 22.45 | 23.08 | 1,687,114 | -0.69(-2.90%) |
Mar 14, 2022 | 24.40 | 24.57 | 23.43 | 23.77 | 1,723,717 | -0.31(-1.29%) |
Mar 11, 2022 | 24.86 | 25.80 | 23.99 | 24.08 | 1,493,806 | -0.60(-2.43%) |
Mar 10, 2022 | 24.55 | 24.68 | 1,042,133 | -0.06(-0.24%) | ||
Mar 09, 2022 | 24.14 | 25.54 | 23.68 | 24.74 | 1,332,477 | +1.12(+4.74%) |
Mar 08, 2022 | 24.55 | 25.05 | 23.55 | 23.62 | 1,983,469 | -1.00(-4.06%) |
Mar 07, 2022 | 27.11 | 27.11 | 24.61 | 24.62 | 1,143,589 | -2.48(-9.15%) |
Mar 04, 2022 | 27.33 | 27.63 | 26.02 | 27.10 | 1,614,043 | -0.74(-2.66%) |
Mar 03, 2022 | 28.09 | 28.30 | 26.68 | 27.84 | 1,533,601 | -0.10(-0.36%) |
Mar 02, 2022 | 28.53 | 28.64 | 27.49 | 27.94 | 1,969,390 | -0.10(-0.36%) |