Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 26.96 | 27.02 | 26.38 | 26.53 | 636,637 | -0.18(-0.69%) |
May 27, 2022 | 26.59 | 26.83 | 26.54 | 26.72 | 442,203 | -0.24(-0.88%) |
May 26, 2022 | 26.54 | 27.08 | 26.54 | 26.95 | 1,067,829 | +0.53(+2.02%) |
May 25, 2022 | 26.11 | 26.53 | 26.10 | 26.42 | 627,041 | +0.55(+2.13%) |
May 24, 2022 | 25.46 | 25.88 | 25.37 | 25.87 | 465,261 | +0.25(+0.99%) |
May 23, 2022 | 25.49 | 25.74 | 25.19 | 25.61 | 774,199 | +0.90(+3.64%) |
May 20, 2022 | 25.08 | 25.26 | 24.55 | 24.71 | 695,005 | -0.08(-0.31%) |
May 19, 2022 | 24.61 | 25.03 | 24.53 | 24.79 | 749,803 | +0.42(+1.71%) |
May 18, 2022 | 25.10 | 25.13 | 24.27 | 24.38 | 623,996 | -0.39(-1.58%) |
May 17, 2022 | 25.05 | 25.05 | 24.77 | 24.77 | 435,425 | +0.18(+0.72%) |
May 16, 2022 | 24.35 | 24.70 | 24.33 | 24.59 | 368,589 | +0.42(+1.72%) |
May 13, 2022 | 23.82 | 24.20 | 23.76 | 24.17 | 612,564 | +0.49(+2.08%) |
May 12, 2022 | 23.74 | 23.82 | 23.37 | 23.68 | 559,742 | -0.21(-0.89%) |
May 11, 2022 | 24.01 | 24.45 | 23.89 | 23.89 | 548,316 | +0.08(+0.36%) |
May 10, 2022 | 23.87 | 24.04 | 23.44 | 23.81 | 829,807 | +0.49(+2.11%) |
May 09, 2022 | 23.90 | 23.90 | 23.26 | 23.31 | 1,021,585 | -1.26(-5.14%) |
May 06, 2022 | 24.76 | 24.82 | 24.37 | 24.58 | 785,833 | +0.42(+1.72%) |
May 05, 2022 | 24.54 | 24.54 | 23.92 | 24.16 | 954,123 | -0.62(-2.50%) |
May 04, 2022 | 24.54 | 24.83 | 24.32 | 24.78 | 726,399 | +0.53(+2.17%) |
May 03, 2022 | 23.97 | 24.31 | 23.97 | 24.26 | 1,150,111 | +0.48(+2.03%) |
May 02, 2022 | 23.65 | 23.85 | 23.42 | 23.77 | 897,576 | +0.19(+0.79%) |
Apr 29, 2022 | 23.87 | 24.06 | 23.59 | 23.59 | 542,642 | -0.22(-0.93%) |
Apr 28, 2022 | 23.45 | 23.96 | 23.21 | 23.81 | 662,440 | +0.59(+2.56%) |
Apr 27, 2022 | 23.09 | 23.34 | 22.95 | 23.21 | 911,100 | -0.06(-0.26%) |
Apr 26, 2022 | 23.42 | 23.65 | 23.18 | 23.27 | 1,076,247 | -0.69(-2.87%) |
Apr 25, 2022 | 24.04 | 24.05 | 23.43 | 23.96 | 907,459 | -0.64(-2.59%) |
Apr 22, 2022 | 24.99 | 25.12 | 24.58 | 24.60 | 1,023,147 | -0.74(-2.91%) |
Apr 21, 2022 | 26.10 | 26.11 | 25.27 | 25.33 | 813,393 | -0.82(-3.15%) |
Apr 20, 2022 | 26.04 | 26.31 | 25.95 | 26.16 | 334,558 | +0.09(+0.36%) |
Apr 19, 2022 | 26.05 | 26.24 | 25.91 | 26.06 | 412,587 | -0.04(-0.16%) |
Apr 18, 2022 | 25.88 | 26.32 | 25.88 | 26.11 | 523,919 | +0.00(+0.00%) |
Apr 14, 2022 | 26.13 | 26.28 | 25.94 | 26.11 | 611,695 | -0.15(-0.58%) |
Apr 13, 2022 | 26.09 | 26.31 | 25.94 | 26.26 | 470,177 | +0.88(+3.48%) |
Apr 12, 2022 | 25.54 | 25.70 | 25.28 | 25.38 | 827,780 | -0.03(-0.10%) |
Apr 11, 2022 | 25.56 | 25.61 | 25.34 | 25.40 | 412,440 | -0.04(-0.17%) |
Apr 08, 2022 | 25.04 | 25.54 | 25.04 | 25.44 | 589,370 | +0.67(+2.70%) |
Apr 07, 2022 | 24.86 | 24.93 | 24.42 | 24.77 | 593,301 | +0.14(+0.55%) |
Apr 06, 2022 | 24.84 | 24.90 | 24.55 | 24.64 | 568,900 | -0.19(-0.75%) |
Apr 05, 2022 | 25.01 | 25.17 | 24.73 | 24.82 | 421,011 | -0.34(-1.35%) |
Apr 04, 2022 | 25.13 | 25.23 | 24.99 | 25.16 | 448,516 | -0.01(-0.03%) |
Apr 01, 2022 | 25.05 | 25.21 | 24.97 | 25.17 | 374,344 | +0.36(+1.47%) |
Mar 31, 2022 | 25.24 | 25.30 | 24.77 | 24.81 | 564,480 | -0.47(-1.85%) |
Mar 30, 2022 | 25.02 | 25.36 | 24.98 | 25.27 | 649,924 | +0.36(+1.46%) |
Mar 29, 2022 | 24.64 | 24.91 | 24.40 | 24.91 | 822,845 | +0.14(+0.55%) |
Mar 28, 2022 | 24.98 | 24.98 | 24.66 | 24.77 | 418,200 | -0.42(-1.68%) |
Mar 25, 2022 | 24.99 | 25.33 | 24.95 | 25.20 | 769,758 | +0.36(+1.47%) |
Mar 24, 2022 | 24.88 | 25.35 | 24.79 | 24.83 | 754,001 | +0.07(+0.27%) |
Mar 23, 2022 | 24.73 | 24.93 | 24.61 | 24.77 | 1,206,875 | +0.31(+1.28%) |
Mar 22, 2022 | 24.89 | 24.89 | 24.45 | 24.45 | 1,171,673 | +0.03(+0.14%) |
Mar 21, 2022 | 24.56 | 24.82 | 24.41 | 24.42 | 739,125 | +0.36(+1.52%) |
Mar 18, 2022 | 23.62 | 24.05 | 23.48 | 24.05 | 1,217,291 | -0.68(-2.74%) |
Mar 17, 2022 | 24.39 | 24.88 | 24.29 | 24.73 | 466,727 | +0.86(+3.59%) |
Mar 16, 2022 | 24.19 | 24.20 | 23.59 | 23.87 | 606,023 | -0.04(-0.18%) |
Mar 15, 2022 | 23.76 | 24.04 | 23.42 | 23.92 | 620,698 | -0.09(-0.39%) |
Mar 14, 2022 | 24.25 | 24.30 | 23.89 | 24.01 | 534,489 | -0.16(-0.67%) |
Mar 11, 2022 | 24.57 | 24.62 | 24.10 | 24.17 | 820,941 | -0.64(-2.56%) |
Mar 10, 2022 | 24.65 | 24.41 | 24.81 | 1,077,803 | -0.41(-1.61%) | |
Mar 09, 2022 | 25.19 | 25.73 | 24.93 | 25.21 | 910,842 | -0.01(-0.03%) |
Mar 08, 2022 | 25.27 | 25.59 | 24.99 | 25.22 | 1,202,055 | +0.52(+2.09%) |
Mar 07, 2022 | 24.84 | 25.25 | 24.46 | 24.71 | 1,673,081 | +0.35(+1.43%) |
Mar 04, 2022 | 24.38 | 24.43 | 23.77 | 24.36 | 1,354,127 | -1.76(-6.75%) |
Mar 03, 2022 | 26.51 | 26.55 | 25.90 | 26.12 | 742,891 | -1.43(-5.20%) |
Mar 02, 2022 | 27.28 | 27.61 | 27.19 | 27.56 | 527,879 | +0.82(+3.08%) |