Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 24.93 | 25.11 | 24.54 | 24.67 | 5,678,113 | -0.43(-1.71%) |
May 27, 2022 | 24.95 | 25.13 | 24.83 | 25.10 | 1,887,939 | +0.31(+1.25%) |
May 26, 2022 | 24.24 | 24.91 | 24.13 | 24.79 | 2,216,027 | +0.69(+2.87%) |
May 25, 2022 | 23.47 | 24.23 | 23.47 | 24.10 | 2,493,851 | +0.45(+1.89%) |
May 24, 2022 | 23.52 | 23.72 | 22.88 | 23.65 | 2,933,565 | -0.04(-0.15%) |
May 23, 2022 | 23.91 | 24.00 | 23.49 | 23.69 | 2,752,067 | +0.18(+0.78%) |
May 20, 2022 | 23.22 | 23.52 | 22.87 | 23.51 | 3,642,481 | +0.63(+2.75%) |
May 19, 2022 | 22.61 | 23.22 | 22.56 | 22.88 | 3,361,330 | -0.11(-0.48%) |
May 18, 2022 | 23.23 | 23.51 | 22.88 | 22.99 | 3,501,687 | -0.56(-2.36%) |
May 17, 2022 | 23.28 | 23.62 | 22.95 | 23.54 | 2,573,323 | +0.83(+3.65%) |
May 16, 2022 | 22.65 | 22.90 | 22.24 | 22.71 | 2,423,006 | -0.15(-0.64%) |
May 13, 2022 | 22.69 | 23.03 | 22.52 | 22.86 | 2,879,013 | +0.52(+2.32%) |
May 12, 2022 | 21.60 | 22.39 | 21.53 | 22.34 | 3,801,686 | +0.58(+2.68%) |
May 11, 2022 | 22.19 | 22.39 | 21.62 | 21.76 | 4,066,546 | -0.59(-2.65%) |
May 10, 2022 | 22.88 | 23.20 | 21.91 | 22.35 | 4,079,885 | -0.28(-1.25%) |
May 09, 2022 | 22.46 | 22.98 | 22.33 | 22.63 | 4,968,777 | -0.15(-0.68%) |
May 06, 2022 | 22.82 | 23.09 | 22.32 | 22.79 | 3,580,070 | -0.03(-0.12%) |
May 05, 2022 | 23.85 | 24.03 | 22.33 | 22.81 | 5,579,931 | -1.60(-6.57%) |
May 04, 2022 | 23.19 | 24.52 | 22.90 | 24.42 | 4,921,081 | +1.14(+4.89%) |
May 03, 2022 | 22.84 | 24.02 | 22.71 | 23.28 | 7,726,950 | +0.20(+0.87%) |
May 02, 2022 | 22.42 | 23.10 | 22.28 | 23.08 | 5,711,248 | +0.67(+3.01%) |
Apr 29, 2022 | 23.54 | 23.77 | 22.34 | 22.40 | 13,459,157 | -1.24(-5.24%) |
Apr 28, 2022 | 23.68 | 23.79 | 23.05 | 23.64 | 4,060,032 | +0.28(+1.21%) |
Apr 27, 2022 | 23.47 | 23.74 | 23.27 | 23.36 | 3,211,585 | -0.13(-0.54%) |
Apr 26, 2022 | 23.96 | 24.09 | 23.29 | 23.49 | 4,026,093 | -0.77(-3.19%) |
Apr 25, 2022 | 23.89 | 24.27 | 23.30 | 24.26 | 4,037,096 | +0.22(+0.91%) |
Apr 22, 2022 | 24.05 | 24.48 | 23.95 | 24.04 | 4,716,765 | -0.08(-0.34%) |
Apr 21, 2022 | 24.64 | 24.84 | 24.00 | 24.13 | 3,401,824 | -0.19(-0.79%) |
Apr 20, 2022 | 24.64 | 24.81 | 24.28 | 24.32 | 2,526,962 | -0.06(-0.26%) |
Apr 19, 2022 | 23.48 | 24.43 | 23.41 | 24.38 | 2,695,031 | +0.98(+4.21%) |
Apr 18, 2022 | 23.23 | 23.54 | 23.08 | 23.40 | 3,664,505 | +0.10(+0.43%) |
Apr 14, 2022 | 23.96 | 24.17 | 23.28 | 23.30 | 2,932,306 | -0.56(-2.33%) |
Apr 13, 2022 | 23.31 | 23.90 | 23.19 | 23.85 | 3,081,733 | +0.37(+1.59%) |
Apr 12, 2022 | 23.71 | 24.10 | 23.32 | 23.48 | 5,327,915 | -0.37(-1.57%) |
Apr 11, 2022 | 23.82 | 24.32 | 23.79 | 23.85 | 2,906,589 | -0.09(-0.38%) |
Apr 08, 2022 | 24.01 | 24.43 | 23.67 | 23.94 | 3,451,941 | -0.07(-0.30%) |
Apr 07, 2022 | 24.25 | 24.38 | 23.31 | 24.02 | 3,503,038 | -0.40(-1.64%) |
Apr 06, 2022 | 24.93 | 25.04 | 24.28 | 24.42 | 3,222,634 | -0.77(-3.07%) |
Apr 05, 2022 | 25.37 | 25.56 | 25.03 | 25.19 | 3,017,242 | -0.34(-1.32%) |
Apr 04, 2022 | 25.42 | 25.86 | 25.18 | 25.53 | 2,319,404 | +0.08(+0.32%) |
Apr 01, 2022 | 25.57 | 25.74 | 25.13 | 25.45 | 4,261,307 | +0.01(+0.04%) |
Mar 31, 2022 | 25.79 | 26.08 | 25.43 | 25.44 | 2,702,360 | -0.43(-1.66%) |
Mar 30, 2022 | 26.31 | 26.51 | 25.75 | 25.87 | 1,969,323 | -0.27(-1.05%) |
Mar 29, 2022 | 25.71 | 26.19 | 25.62 | 26.14 | 3,163,473 | +0.89(+3.54%) |
Mar 28, 2022 | 25.03 | 25.25 | 24.74 | 25.25 | 1,751,799 | +0.14(+0.57%) |
Mar 25, 2022 | 24.96 | 25.30 | 24.87 | 25.10 | 2,802,269 | +0.21(+0.83%) |
Mar 24, 2022 | 24.67 | 24.90 | 24.54 | 24.89 | 2,116,101 | +0.34(+1.40%) |
Mar 23, 2022 | 25.15 | 25.23 | 24.53 | 24.55 | 2,437,350 | -0.78(-3.10%) |
Mar 22, 2022 | 25.29 | 25.57 | 25.18 | 25.34 | 2,164,067 | +0.40(+1.59%) |
Mar 21, 2022 | 25.19 | 25.53 | 24.69 | 24.94 | 3,583,647 | -0.24(-0.97%) |
Mar 18, 2022 | 25.18 | 25.38 | 24.75 | 25.18 | 7,383,275 | -0.02(-0.07%) |
Mar 17, 2022 | 24.88 | 25.26 | 24.73 | 25.20 | 3,416,734 | +0.06(+0.25%) |
Mar 16, 2022 | 24.76 | 25.55 | 24.52 | 25.14 | 5,025,684 | +0.81(+3.34%) |
Mar 15, 2022 | 24.42 | 24.75 | 23.86 | 24.33 | 4,459,444 | +0.13(+0.52%) |
Mar 14, 2022 | 25.07 | 25.20 | 24.01 | 24.20 | 4,809,524 | -0.39(-1.58%) |
Mar 11, 2022 | 24.91 | 25.12 | 24.57 | 24.59 | 3,979,615 | +0.03(+0.11%) |
Mar 10, 2022 | 25.22 | 25.50 | 23.89 | 24.56 | 5,422,717 | -1.18(-4.59%) |
Mar 09, 2022 | 25.70 | 26.09 | 25.66 | 25.74 | 3,963,140 | +0.84(+3.37%) |
Mar 08, 2022 | 24.80 | 25.50 | 24.56 | 24.90 | 3,075,791 | +0.36(+1.47%) |
Mar 07, 2022 | 25.25 | 25.38 | 24.40 | 24.54 | 3,771,963 | -0.89(-3.51%) |
Mar 04, 2022 | 25.80 | 25.87 | 25.04 | 25.44 | 2,784,288 | -0.91(-3.46%) |
Mar 03, 2022 | 26.68 | 26.97 | 26.07 | 26.35 | 3,271,469 | -0.22(-0.81%) |
Mar 02, 2022 | 25.58 | 26.68 | 25.48 | 26.56 | 3,066,328 | +1.24(+4.88%) |