Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 27.33 | 27.33 | 26.32 | 26.48 | 3,774 | -0.24(-0.89%) |
May 27, 2022 | 26.67 | 26.73 | 26.65 | 26.72 | 903 | +0.31(+1.19%) |
May 26, 2022 | 26.15 | 26.40 | 26.15 | 26.40 | 222 | +0.59(+2.27%) |
May 25, 2022 | 25.83 | 25.83 | 25.79 | 25.82 | 229 | +0.23(+0.89%) |
May 24, 2022 | 25.61 | 25.66 | 25.32 | 25.59 | 10,571 | -0.31(-1.20%) |
May 23, 2022 | 25.90 | 25.90 | 25.90 | 25.90 | 213 | +0.49(+1.91%) |
May 20, 2022 | 25.10 | 25.42 | 25.10 | 25.42 | 209 | -0.25(-0.99%) |
May 19, 2022 | 25.31 | 26.01 | 25.31 | 25.67 | 10,494 | +0.31(+1.22%) |
May 18, 2022 | 26.10 | 26.23 | 25.11 | 25.36 | 13,020 | -0.87(-3.32%) |
May 17, 2022 | 26.05 | 26.26 | 25.81 | 26.23 | 575 | +0.75(+2.95%) |
May 16, 2022 | 25.33 | 25.62 | 25.22 | 25.48 | 4,301 | +0.37(+1.46%) |
May 13, 2022 | 24.72 | 25.32 | 24.66 | 25.11 | 3,013 | +0.94(+3.90%) |
May 12, 2022 | 23.72 | 24.67 | 23.50 | 24.17 | 7,197 | +0.11(+0.46%) |
May 11, 2022 | 24.13 | 24.75 | 24.06 | 24.06 | 4,901 | -0.26(-1.07%) |
May 10, 2022 | 24.66 | 24.91 | 24.02 | 24.32 | 8,068 | +0.19(+0.79%) |
May 09, 2022 | 25.39 | 25.39 | 24.09 | 24.13 | 4,898 | -1.97(-7.55%) |
May 06, 2022 | 26.08 | 26.68 | 26.02 | 26.10 | 5,492 | -0.19(-0.73%) |
May 05, 2022 | 27.35 | 27.35 | 26.15 | 26.29 | 3,844 | -1.48(-5.33%) |
May 04, 2022 | 27.17 | 27.77 | 26.61 | 27.77 | 3,052 | +0.41(+1.51%) |
May 03, 2022 | 26.75 | 27.50 | 26.75 | 27.36 | 5,361 | +0.59(+2.19%) |
May 02, 2022 | 26.74 | 26.78 | 26.36 | 26.77 | 2,013 | -0.38(-1.39%) |
Apr 29, 2022 | 28.24 | 28.24 | 27.12 | 27.15 | 6,992 | -0.79(-2.83%) |
Apr 28, 2022 | 27.74 | 28.12 | 27.26 | 27.94 | 5,861 | +0.30(+1.09%) |
Apr 27, 2022 | 27.35 | 27.87 | 27.15 | 27.64 | 4,834 | +0.41(+1.51%) |
Apr 26, 2022 | 27.81 | 27.81 | 27.23 | 27.23 | 2,015 | -0.77(-2.74%) |
Apr 25, 2022 | 27.50 | 28.05 | 27.30 | 28.00 | 2,990 | +0.05(+0.20%) |
Apr 22, 2022 | 28.63 | 28.79 | 27.84 | 27.94 | 9,602 | -0.76(-2.66%) |
Apr 21, 2022 | 30.03 | 30.03 | 28.71 | 28.71 | 480 | -1.43(-4.75%) |
Apr 20, 2022 | 30.12 | 30.32 | 30.01 | 30.14 | 6,240 | -0.21(-0.70%) |
Apr 19, 2022 | 29.76 | 30.35 | 29.76 | 30.35 | 964 | +0.35(+1.18%) |
Apr 18, 2022 | 30.28 | 30.30 | 30.00 | 30.00 | 1,005 | -0.14(-0.45%) |
Apr 14, 2022 | 30.13 | 30.13 | 30.13 | 30.13 | 100 | -0.27(-0.90%) |
Apr 13, 2022 | 29.86 | 30.41 | 29.86 | 30.41 | 1,022 | +0.76(+2.56%) |
Apr 12, 2022 | 30.21 | 30.39 | 29.57 | 29.65 | 21,504 | -0.28(-0.94%) |
Apr 11, 2022 | 30.41 | 30.41 | 29.92 | 29.93 | 19,579 | -0.61(-2.01%) |
Apr 08, 2022 | 30.54 | 30.54 | 30.54 | 30.54 | 100 | +0.36(+1.20%) |
Apr 07, 2022 | 29.95 | 30.38 | 29.87 | 30.18 | 10,108 | +0.06(+0.19%) |
Apr 06, 2022 | 30.34 | 30.34 | 30.12 | 30.12 | 359 | -0.48(-1.58%) |
Apr 05, 2022 | 31.00 | 31.00 | 30.61 | 30.61 | 570 | -0.81(-2.56%) |
Apr 04, 2022 | 31.35 | 31.41 | 31.18 | 31.41 | 2,635 | +0.34(+1.08%) |
Apr 01, 2022 | 31.08 | 31.08 | 31.08 | 31.08 | 100 | +0.64(+2.11%) |
Mar 31, 2022 | 30.65 | 30.65 | 30.43 | 30.43 | 5,723 | +0.07(+0.24%) |
Mar 30, 2022 | 30.47 | 30.66 | 30.18 | 30.36 | 11,443 | -0.10(-0.34%) |
Mar 29, 2022 | 30.39 | 30.46 | 30.39 | 30.46 | 362 | +0.16(+0.53%) |
Mar 28, 2022 | 30.10 | 30.41 | 30.10 | 30.30 | 1,199 | +0.09(+0.29%) |
Mar 25, 2022 | 30.21 | 30.21 | 29.92 | 30.21 | 673 | -0.18(-0.60%) |
Mar 24, 2022 | 30.53 | 30.53 | 30.21 | 30.39 | 937 | +0.76(+2.55%) |
Mar 23, 2022 | 29.49 | 29.89 | 29.21 | 29.64 | 3,581 | +0.04(+0.15%) |
Mar 22, 2022 | 29.52 | 29.59 | 29.49 | 29.59 | 468 | +0.30(+1.02%) |
Mar 21, 2022 | 28.91 | 29.29 | 28.90 | 29.29 | 3,082 | +0.06(+0.22%) |
Mar 18, 2022 | 28.49 | 29.25 | 28.49 | 29.23 | 20,163 | +0.31(+1.08%) |
Mar 17, 2022 | 28.45 | 28.92 | 28.45 | 28.92 | 644 | +0.75(+2.66%) |
Mar 16, 2022 | 27.77 | 28.17 | 27.77 | 28.17 | 496 | +1.07(+3.94%) |
Mar 15, 2022 | 26.47 | 27.15 | 26.47 | 27.10 | 20,825 | +0.34(+1.28%) |
Mar 14, 2022 | 26.76 | 26.76 | 26.76 | 26.76 | 158 | -0.86(-3.11%) |
Mar 11, 2022 | 28.04 | 28.04 | 27.62 | 27.62 | 290 | -0.46(-1.65%) |
Mar 10, 2022 | 27.49 | 28.21 | 27.41 | 28.08 | 20,747 | +0.54(+1.96%) |
Mar 09, 2022 | 27.57 | 27.57 | 27.54 | 27.54 | 518 | +0.94(+3.53%) |
Mar 08, 2022 | 26.65 | 27.17 | 26.60 | 26.60 | 10,825 | +0.01(+0.04%) |
Mar 07, 2022 | 27.57 | 27.78 | 26.57 | 26.59 | 10,761 | -1.18(-4.24%) |
Mar 04, 2022 | 27.94 | 27.94 | 27.65 | 27.77 | 775 | -0.50(-1.77%) |
Mar 03, 2022 | 28.00 | 28.27 | 28.00 | 28.27 | 693 | -0.06(-0.22%) |
Mar 02, 2022 | 28.33 | 28.33 | 28.33 | 28.33 | 14 | +0.45(+1.61%) |