Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 26.03 | 26.03 | 25.64 | 25.70 | 10,269 | +0.47(+1.87%) |
May 27, 2022 | 25.51 | 26.65 | 24.92 | 25.23 | 6,595 | -0.69(-2.67%) |
May 26, 2022 | 25.20 | 25.92 | 25.20 | 25.92 | 11,311 | +0.66(+2.63%) |
May 25, 2022 | 25.23 | 25.42 | 25.20 | 25.26 | 2,164 | -0.03(-0.11%) |
May 24, 2022 | 25.53 | 25.53 | 25.23 | 25.28 | 8,152 | -0.58(-2.25%) |
May 23, 2022 | 25.92 | 28.00 | 25.69 | 25.87 | 32,434 | -0.06(-0.21%) |
May 20, 2022 | 26.14 | 26.14 | 24.92 | 25.92 | 49,397 | -0.44(-1.68%) |
May 19, 2022 | 25.75 | 26.41 | 25.37 | 26.36 | 5,485 | +1.27(+5.08%) |
May 18, 2022 | 25.73 | 25.73 | 25.09 | 25.09 | 269 | -0.22(-0.88%) |
May 17, 2022 | 25.70 | 25.70 | 25.31 | 25.31 | 231 | +0.24(+0.96%) |
May 16, 2022 | 24.98 | 25.59 | 24.92 | 25.07 | 527 | +0.28(+1.15%) |
May 13, 2022 | 24.66 | 24.94 | 24.66 | 24.79 | 555 | +1.22(+5.16%) |
May 12, 2022 | 23.95 | 23.98 | 23.22 | 23.57 | 4,956 | -0.52(-2.18%) |
May 11, 2022 | 24.37 | 24.37 | 23.95 | 24.09 | 1,780 | -0.28(-1.14%) |
May 10, 2022 | 25.01 | 25.01 | 23.95 | 24.37 | 1,706 | +0.22(+0.92%) |
May 09, 2022 | 24.98 | 24.98 | 24.04 | 24.15 | 3,096 | -0.97(-3.86%) |
May 06, 2022 | 25.23 | 25.37 | 25.01 | 25.12 | 610 | -0.91(-3.51%) |
May 05, 2022 | 26.81 | 26.81 | 25.66 | 26.03 | 579 | -1.52(-5.53%) |
May 04, 2022 | 27.69 | 27.69 | 26.86 | 27.55 | 1,824 | +0.16(+0.60%) |
May 03, 2022 | 27.22 | 27.83 | 26.95 | 27.39 | 1,729 | +0.89(+3.35%) |
May 02, 2022 | 26.59 | 26.59 | 25.73 | 26.50 | 1,110 | -0.14(-0.52%) |
Apr 29, 2022 | 26.86 | 27.07 | 26.64 | 26.64 | 928 | +0.69(+2.64%) |
Apr 28, 2022 | 25.84 | 25.97 | 25.28 | 25.96 | 2,080 | +0.16(+0.61%) |
Apr 27, 2022 | 25.34 | 25.80 | 25.24 | 25.80 | 517 | +0.10(+0.38%) |
Apr 26, 2022 | 25.23 | 25.81 | 25.23 | 25.70 | 826 | -0.39(-1.49%) |
Apr 25, 2022 | 25.89 | 26.09 | 25.48 | 26.09 | 1,727 | -0.39(-1.46%) |
Apr 22, 2022 | 26.61 | 27.17 | 25.89 | 26.47 | 2,856 | +0.29(+1.09%) |
Apr 21, 2022 | 27.19 | 27.19 | 26.19 | 26.19 | 4,901 | -0.87(-3.21%) |
Apr 20, 2022 | 27.75 | 27.83 | 27.03 | 27.06 | 5,066 | -1.80(-6.24%) |
Apr 19, 2022 | 28.08 | 28.97 | 27.97 | 28.86 | 3,173 | -0.47(-1.61%) |
Apr 18, 2022 | 29.91 | 29.91 | 28.11 | 29.33 | 3,033 | -0.55(-1.85%) |
Apr 14, 2022 | 29.96 | 30.21 | 29.44 | 29.88 | 1,802 | +0.78(+2.66%) |
Apr 13, 2022 | 28.50 | 29.11 | 28.50 | 29.11 | 412 | +0.48(+1.66%) |
Apr 12, 2022 | 28.25 | 29.01 | 28.19 | 28.63 | 1,180 | -0.67(-2.29%) |
Apr 11, 2022 | 29.11 | 29.47 | 28.92 | 29.30 | 966 | -1.47(-4.77%) |
Apr 08, 2022 | 30.41 | 30.77 | 29.94 | 30.77 | 3,724 | +1.11(+3.73%) |
Apr 07, 2022 | 29.52 | 29.85 | 29.08 | 29.66 | 2,998 | -0.78(-2.55%) |
Apr 06, 2022 | 30.05 | 30.43 | 29.60 | 30.43 | 5,991 | +0.89(+3.00%) |
Apr 05, 2022 | 30.19 | 30.19 | 29.05 | 29.55 | 4,792 | -0.88(-2.88%) |
Apr 04, 2022 | 28.52 | 30.46 | 28.52 | 30.43 | 3,345 | +2.40(+8.57%) |
Apr 01, 2022 | 27.64 | 28.39 | 27.64 | 28.03 | 9,491 | +0.89(+3.27%) |
Mar 31, 2022 | 27.19 | 27.69 | 26.92 | 27.14 | 1,548 | -0.69(-2.49%) |
Mar 30, 2022 | 27.42 | 28.47 | 27.42 | 27.83 | 6,084 | +1.14(+4.25%) |
Mar 29, 2022 | 27.14 | 27.14 | 26.61 | 26.70 | 1,007 | -0.44(-1.63%) |
Mar 28, 2022 | 27.39 | 27.39 | 27.14 | 27.14 | 994 | +0.00(+0.00%) |
Mar 25, 2022 | 27.14 | 27.36 | 27.00 | 27.14 | 1,460 | +0.14(+0.51%) |
Mar 24, 2022 | 27.61 | 27.61 | 26.56 | 27.00 | 1,297 | -0.96(-3.45%) |
Mar 23, 2022 | 27.80 | 28.61 | 27.61 | 27.97 | 4,619 | -0.20(-0.72%) |
Mar 22, 2022 | 28.19 | 28.66 | 27.96 | 28.17 | 2,469 | +1.04(+3.84%) |
Mar 21, 2022 | 28.75 | 28.75 | 27.00 | 27.13 | 5,446 | -1.63(-5.68%) |
Mar 18, 2022 | 27.72 | 28.94 | 27.69 | 28.76 | 3,343 | +1.04(+3.76%) |
Mar 17, 2022 | 26.86 | 27.78 | 26.70 | 27.72 | 7,337 | +2.10(+8.21%) |
Mar 16, 2022 | 23.79 | 26.56 | 22.99 | 25.62 | 9,869 | +3.99(+18.44%) |
Mar 15, 2022 | 23.40 | 23.40 | 20.87 | 21.63 | 10,982 | -1.77(-7.57%) |
Mar 14, 2022 | 25.56 | 25.56 | 23.07 | 23.40 | 11,632 | -2.16(-8.45%) |
Mar 11, 2022 | 26.31 | 26.31 | 25.37 | 25.56 | 2,931 | -1.02(-3.85%) |
Mar 10, 2022 | 27.69 | 27.69 | 26.13 | 26.59 | 7,280 | -1.30(-4.67%) |
Mar 09, 2022 | 27.92 | 28.11 | 27.80 | 27.89 | 1,341 | -0.36(-1.27%) |
Mar 08, 2022 | 28.94 | 29.02 | 27.69 | 28.25 | 4,406 | -0.83(-2.86%) |
Mar 07, 2022 | 29.24 | 29.96 | 28.87 | 29.08 | 3,928 | -0.48(-1.62%) |
Mar 04, 2022 | 29.98 | 30.05 | 29.13 | 29.56 | 21,110 | -0.49(-1.63%) |
Mar 03, 2022 | 29.80 | 30.71 | 29.66 | 30.05 | 2,478 | +0.04(+0.12%) |
Mar 02, 2022 | 30.32 | 30.32 | 29.99 | 30.01 | 1,904 | -1.00(-3.23%) |