Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 26.16 | 26.48 | 25.61 | 26.24 | 254,965 | +0.03(+0.11%) |
May 27, 2022 | 25.73 | 26.23 | 25.15 | 26.21 | 212,918 | +0.60(+2.36%) |
May 26, 2022 | 24.99 | 25.88 | 24.99 | 25.61 | 186,952 | +0.62(+2.49%) |
May 25, 2022 | 24.13 | 25.04 | 24.07 | 24.99 | 218,626 | +0.83(+3.46%) |
May 24, 2022 | 24.57 | 24.57 | 23.48 | 24.15 | 219,115 | -0.57(-2.29%) |
May 23, 2022 | 25.04 | 25.06 | 24.45 | 24.72 | 395,376 | +0.27(+1.10%) |
May 20, 2022 | 24.62 | 24.74 | 23.87 | 24.45 | 177,111 | +0.32(+1.31%) |
May 19, 2022 | 24.17 | 24.64 | 23.79 | 24.13 | 244,120 | -0.26(-1.07%) |
May 18, 2022 | 25.08 | 25.27 | 24.23 | 24.39 | 346,043 | -1.02(-4.02%) |
May 17, 2022 | 25.20 | 25.75 | 24.83 | 25.41 | 399,632 | +0.91(+3.71%) |
May 16, 2022 | 23.87 | 24.96 | 23.66 | 24.50 | 404,988 | +0.43(+1.77%) |
May 13, 2022 | 24.03 | 24.60 | 23.76 | 24.08 | 283,867 | +0.24(+1.01%) |
May 12, 2022 | 22.97 | 23.88 | 21.67 | 23.83 | 314,659 | +0.56(+2.39%) |
May 11, 2022 | 23.57 | 23.99 | 23.20 | 23.28 | 251,485 | -0.38(-1.61%) |
May 10, 2022 | 24.23 | 24.42 | 23.25 | 23.66 | 383,307 | -0.19(-0.78%) |
May 09, 2022 | 24.21 | 24.46 | 23.40 | 23.84 | 302,645 | -0.80(-3.24%) |
May 06, 2022 | 25.13 | 25.98 | 23.65 | 24.64 | 565,176 | -0.06(-0.23%) |
May 05, 2022 | 26.00 | 26.00 | 24.42 | 24.70 | 416,117 | -1.62(-6.17%) |
May 04, 2022 | 25.94 | 26.33 | 25.06 | 26.32 | 262,594 | +0.46(+1.79%) |
May 03, 2022 | 25.88 | 26.21 | 25.56 | 25.86 | 202,660 | +0.05(+0.18%) |
May 02, 2022 | 25.25 | 26.20 | 24.87 | 25.81 | 239,453 | +0.77(+3.07%) |
Apr 29, 2022 | 25.52 | 26.15 | 24.97 | 25.04 | 313,077 | -0.74(-2.88%) |
Apr 28, 2022 | 25.63 | 25.96 | 24.90 | 25.78 | 203,459 | +0.59(+2.36%) |
Apr 27, 2022 | 25.12 | 25.64 | 25.10 | 25.19 | 202,926 | +0.07(+0.30%) |
Apr 26, 2022 | 25.92 | 26.04 | 25.05 | 25.12 | 306,233 | -1.17(-4.45%) |
Apr 25, 2022 | 25.80 | 26.37 | 25.04 | 26.28 | 417,352 | +0.72(+2.83%) |
Apr 22, 2022 | 26.47 | 26.57 | 25.52 | 25.56 | 243,464 | -1.00(-3.77%) |
Apr 21, 2022 | 27.54 | 28.04 | 26.35 | 26.56 | 269,111 | -0.73(-2.69%) |
Apr 20, 2022 | 26.96 | 27.48 | 26.85 | 27.30 | 353,186 | +0.40(+1.48%) |
Apr 19, 2022 | 25.25 | 26.93 | 25.25 | 26.90 | 266,652 | +1.62(+6.42%) |
Apr 18, 2022 | 25.21 | 25.45 | 25.06 | 25.27 | 172,410 | -0.10(-0.40%) |
Apr 14, 2022 | 25.38 | 26.03 | 25.36 | 25.38 | 320,240 | +0.01(+0.04%) |
Apr 13, 2022 | 24.52 | 25.38 | 24.29 | 25.37 | 386,012 | +0.74(+3.01%) |
Apr 12, 2022 | 24.64 | 25.43 | 24.49 | 24.62 | 347,119 | -0.23(-0.93%) |
Apr 11, 2022 | 25.12 | 25.49 | 24.81 | 24.86 | 291,257 | -0.16(-0.63%) |
Apr 08, 2022 | 25.49 | 25.66 | 24.95 | 25.01 | 410,341 | -0.59(-2.32%) |
Apr 07, 2022 | 25.75 | 26.45 | 24.96 | 25.61 | 418,345 | -0.25(-0.97%) |
Apr 06, 2022 | 26.06 | 26.40 | 25.71 | 25.86 | 281,383 | -0.68(-2.55%) |
Apr 05, 2022 | 26.57 | 26.87 | 26.17 | 26.53 | 269,683 | -0.14(-0.52%) |
Apr 04, 2022 | 26.97 | 26.97 | 26.42 | 26.67 | 355,198 | -0.37(-1.37%) |
Apr 01, 2022 | 27.08 | 27.22 | 26.76 | 27.05 | 349,860 | +0.26(+0.97%) |
Mar 31, 2022 | 27.56 | 27.93 | 26.78 | 26.79 | 397,516 | -0.76(-2.76%) |
Mar 30, 2022 | 27.74 | 28.02 | 27.20 | 27.55 | 390,604 | -0.29(-1.03%) |
Mar 29, 2022 | 27.82 | 28.47 | 27.52 | 27.83 | 345,480 | +0.45(+1.66%) |
Mar 28, 2022 | 27.97 | 28.08 | 26.97 | 27.38 | 357,940 | -0.49(-1.76%) |
Mar 25, 2022 | 28.32 | 28.32 | 27.75 | 27.87 | 202,859 | -0.33(-1.18%) |
Mar 24, 2022 | 28.20 | 28.39 | 27.53 | 28.20 | 422,000 | +0.11(+0.40%) |
Mar 23, 2022 | 29.57 | 29.80 | 27.84 | 28.09 | 488,023 | -1.74(-5.85%) |
Mar 22, 2022 | 29.13 | 30.10 | 29.13 | 29.84 | 552,202 | +0.93(+3.21%) |
Mar 21, 2022 | 29.60 | 29.86 | 28.50 | 28.91 | 693,616 | -0.99(-3.32%) |
Mar 18, 2022 | 31.16 | 31.53 | 29.79 | 29.90 | 1,146,190 | -1.64(-5.21%) |
Mar 17, 2022 | 31.51 | 31.99 | 30.99 | 31.54 | 394,447 | -0.06(-0.21%) |
Mar 16, 2022 | 30.08 | 31.61 | 30.08 | 31.61 | 516,812 | +1.76(+5.91%) |
Mar 15, 2022 | 29.65 | 30.25 | 29.60 | 29.85 | 188,614 | +0.39(+1.32%) |
Mar 14, 2022 | 29.28 | 29.96 | 29.10 | 29.46 | 196,474 | +0.35(+1.21%) |
Mar 11, 2022 | 29.21 | 30.45 | 28.98 | 29.10 | 387,451 | +0.11(+0.38%) |
Mar 10, 2022 | 28.13 | 29.21 | 27.79 | 28.99 | 265,162 | +0.26(+0.90%) |
Mar 09, 2022 | 27.55 | 29.93 | 27.55 | 28.73 | 303,846 | +1.81(+6.72%) |
Mar 08, 2022 | 27.03 | 28.08 | 26.37 | 26.92 | 418,674 | -0.06(-0.20%) |
Mar 07, 2022 | 29.02 | 29.53 | 26.87 | 26.98 | 490,211 | -1.89(-6.53%) |
Mar 04, 2022 | 30.12 | 30.12 | 28.64 | 28.87 | 276,412 | -1.61(-5.28%) |
Mar 03, 2022 | 31.39 | 31.44 | 30.21 | 30.48 | 199,300 | -0.75(-2.39%) |
Mar 02, 2022 | 29.90 | 31.32 | 29.90 | 31.22 | 125,736 | +1.41(+4.72%) |