Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 26.12 | 26.46 | 26.12 | 26.31 | 65,934 | +0.22(+0.84%) |
May 27, 2022 | 26.28 | 26.33 | 26.09 | 26.09 | 76,739 | -0.12(-0.45%) |
May 26, 2022 | 26.83 | 26.84 | 26.21 | 26.21 | 213,695 | -0.62(-2.31%) |
May 25, 2022 | 27.45 | 27.45 | 26.73 | 26.83 | 138,142 | -0.67(-2.42%) |
May 24, 2022 | 27.12 | 27.67 | 27.12 | 27.50 | 177,977 | +0.48(+1.79%) |
May 23, 2022 | 26.89 | 27.32 | 26.87 | 27.02 | 88,920 | -0.14(-0.50%) |
May 20, 2022 | 27.06 | 27.56 | 26.99 | 27.15 | 393,325 | -0.12(-0.43%) |
May 19, 2022 | 27.63 | 27.67 | 26.96 | 27.27 | 371,369 | -0.27(-0.99%) |
May 18, 2022 | 27.34 | 27.61 | 27.19 | 27.55 | 108,881 | +0.44(+1.62%) |
May 17, 2022 | 27.11 | 27.44 | 26.95 | 27.11 | 309,137 | -0.40(-1.46%) |
May 16, 2022 | 27.03 | 27.53 | 26.96 | 27.51 | 178,633 | +0.57(+2.13%) |
May 13, 2022 | 27.83 | 27.83 | 26.90 | 26.93 | 376,968 | -1.25(-4.45%) |
May 12, 2022 | 29.16 | 29.42 | 27.78 | 28.19 | 904,886 | -0.82(-2.82%) |
May 11, 2022 | 28.33 | 29.06 | 27.60 | 29.01 | 423,160 | +0.84(+2.98%) |
May 10, 2022 | 27.19 | 28.82 | 27.01 | 28.17 | 450,300 | +0.38(+1.38%) |
May 09, 2022 | 26.83 | 27.89 | 26.73 | 27.78 | 383,622 | +1.48(+5.62%) |
May 06, 2022 | 25.71 | 26.91 | 25.71 | 26.30 | 234,319 | +0.80(+3.15%) |
May 05, 2022 | 24.38 | 25.78 | 24.38 | 25.50 | 284,240 | +1.35(+5.59%) |
May 04, 2022 | 24.74 | 25.49 | 24.05 | 24.15 | 419,728 | -0.57(-2.29%) |
May 03, 2022 | 24.77 | 24.94 | 24.48 | 24.72 | 72,986 | -0.16(-0.66%) |
May 02, 2022 | 25.36 | 25.51 | 24.84 | 24.88 | 111,451 | -0.45(-1.77%) |
Apr 29, 2022 | 24.78 | 25.34 | 24.24 | 25.33 | 233,676 | +0.76(+3.08%) |
Apr 28, 2022 | 24.98 | 25.35 | 24.41 | 24.57 | 148,026 | -0.65(-2.57%) |
Apr 27, 2022 | 24.96 | 25.34 | 24.64 | 25.22 | 206,152 | +0.21(+0.84%) |
Apr 26, 2022 | 24.27 | 25.04 | 24.27 | 25.01 | 113,895 | +0.96(+3.99%) |
Apr 25, 2022 | 24.75 | 24.77 | 24.01 | 24.05 | 167,289 | -0.41(-1.68%) |
Apr 22, 2022 | 23.86 | 24.51 | 23.77 | 24.46 | 115,398 | +0.72(+3.04%) |
Apr 21, 2022 | 22.99 | 23.84 | 22.78 | 23.74 | 39,471 | +0.59(+2.56%) |
Apr 20, 2022 | 22.79 | 23.15 | 22.79 | 23.15 | 42,390 | +0.21(+0.92%) |
Apr 19, 2022 | 23.59 | 23.59 | 22.83 | 22.94 | 58,808 | -0.73(-3.09%) |
Apr 18, 2022 | 23.56 | 23.86 | 23.48 | 23.67 | 108,783 | +0.26(+1.09%) |
Apr 14, 2022 | 23.10 | 23.43 | 23.02 | 23.41 | 298,156 | +0.40(+1.75%) |
Apr 13, 2022 | 23.50 | 23.50 | 22.98 | 23.01 | 38,271 | -0.43(-1.83%) |
Apr 12, 2022 | 23.23 | 23.54 | 22.76 | 23.44 | 47,752 | +0.06(+0.27%) |
Apr 11, 2022 | 23.55 | 23.59 | 23.13 | 23.37 | 154,834 | +0.05(+0.23%) |
Apr 08, 2022 | 23.19 | 23.45 | 23.07 | 23.32 | 44,035 | +0.13(+0.55%) |
Apr 07, 2022 | 23.12 | 23.59 | 23.08 | 23.19 | 62,384 | +0.08(+0.36%) |
Apr 06, 2022 | 22.72 | 23.35 | 22.72 | 23.11 | 105,377 | +0.57(+2.51%) |
Apr 05, 2022 | 21.93 | 22.64 | 21.93 | 22.54 | 153,365 | +0.62(+2.81%) |
Apr 04, 2022 | 22.15 | 22.24 | 21.84 | 21.93 | 36,670 | -0.31(-1.38%) |
Apr 01, 2022 | 22.01 | 22.45 | 22.01 | 22.24 | 38,739 | -0.08(-0.36%) |
Mar 31, 2022 | 21.99 | 22.34 | 21.99 | 22.32 | 148,049 | +0.30(+1.37%) |
Mar 30, 2022 | 21.54 | 22.06 | 21.54 | 22.01 | 87,701 | +0.47(+2.20%) |
Mar 29, 2022 | 22.02 | 22.02 | 21.48 | 21.54 | 163,957 | -0.71(-3.20%) |
Mar 28, 2022 | 22.45 | 22.64 | 22.25 | 22.25 | 55,172 | -0.19(-0.85%) |
Mar 25, 2022 | 22.33 | 22.72 | 22.33 | 22.44 | 57,938 | +0.04(+0.16%) |
Mar 24, 2022 | 22.60 | 22.79 | 22.37 | 22.41 | 345,864 | -0.36(-1.56%) |
Mar 23, 2022 | 22.34 | 22.77 | 22.34 | 22.76 | 133,367 | +0.52(+2.34%) |
Mar 22, 2022 | 22.41 | 22.41 | 22.16 | 22.24 | 235,579 | -0.38(-1.69%) |
Mar 21, 2022 | 22.47 | 22.77 | 22.47 | 22.63 | 49,145 | +0.13(+0.57%) |
Mar 18, 2022 | 22.79 | 22.86 | 22.46 | 22.50 | 77,134 | -0.22(-0.97%) |
Mar 17, 2022 | 23.23 | 23.23 | 22.72 | 22.72 | 68,185 | -0.36(-1.58%) |
Mar 16, 2022 | 23.64 | 23.66 | 23.03 | 23.08 | 339,011 | -0.81(-3.40%) |
Mar 15, 2022 | 24.06 | 24.11 | 23.74 | 23.89 | 67,034 | -0.30(-1.24%) |
Mar 14, 2022 | 24.00 | 24.31 | 23.88 | 24.20 | 78,577 | +0.14(+0.57%) |
Mar 11, 2022 | 23.35 | 24.06 | 23.34 | 24.06 | 82,925 | +0.52(+2.23%) |
Mar 10, 2022 | 23.49 | 23.84 | 23.49 | 23.53 | 66,919 | +0.25(+1.08%) |
Mar 09, 2022 | 23.50 | 23.50 | 23.16 | 23.28 | 26,981 | -0.57(-2.37%) |
Mar 08, 2022 | 23.93 | 24.20 | 23.31 | 23.85 | 130,653 | -0.08(-0.34%) |
Mar 07, 2022 | 23.48 | 24.00 | 23.37 | 23.93 | 82,689 | +0.53(+2.26%) |
Mar 04, 2022 | 23.12 | 23.61 | 23.12 | 23.40 | 83,213 | +0.45(+1.95%) |
Mar 03, 2022 | 22.43 | 22.96 | 22.43 | 22.95 | 32,251 | +0.49(+2.19%) |
Mar 02, 2022 | 22.83 | 22.92 | 22.43 | 22.46 | 37,301 | -0.37(-1.60%) |