Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 27.24 | 27.40 | 26.74 | 27.01 | 92,292 | -0.01(-0.03%) |
May 27, 2022 | 26.61 | 27.19 | 26.09 | 27.02 | 80,999 | +0.57(+2.15%) |
May 26, 2022 | 26.56 | 26.80 | 26.33 | 26.45 | 51,026 | +0.18(+0.67%) |
May 25, 2022 | 25.56 | 26.38 | 25.52 | 26.27 | 72,430 | +0.91(+3.60%) |
May 24, 2022 | 25.44 | 25.46 | 24.85 | 25.36 | 62,505 | -0.13(-0.49%) |
May 23, 2022 | 25.55 | 25.80 | 25.22 | 25.49 | 66,279 | +0.28(+1.13%) |
May 20, 2022 | 24.97 | 25.43 | 24.63 | 25.20 | 64,604 | +0.23(+0.91%) |
May 19, 2022 | 24.88 | 25.32 | 24.58 | 24.97 | 50,776 | -0.16(-0.63%) |
May 18, 2022 | 25.81 | 26.03 | 24.87 | 25.13 | 75,835 | -0.69(-2.67%) |
May 17, 2022 | 25.69 | 25.99 | 25.45 | 25.82 | 64,696 | +0.61(+2.41%) |
May 16, 2022 | 24.87 | 25.49 | 24.87 | 25.22 | 46,086 | +0.39(+1.57%) |
May 13, 2022 | 23.97 | 24.93 | 23.97 | 24.82 | 48,365 | +1.16(+4.92%) |
May 12, 2022 | 23.59 | 24.10 | 23.10 | 23.66 | 86,143 | -0.15(-0.63%) |
May 11, 2022 | 24.46 | 25.18 | 23.70 | 23.81 | 70,475 | -0.31(-1.28%) |
May 10, 2022 | 24.72 | 24.77 | 23.44 | 24.12 | 119,117 | -0.11(-0.45%) |
May 09, 2022 | 25.61 | 25.61 | 24.18 | 24.23 | 107,338 | -1.72(-6.63%) |
May 06, 2022 | 25.78 | 26.03 | 25.07 | 25.95 | 134,979 | +0.30(+1.17%) |
May 05, 2022 | 26.54 | 26.56 | 25.17 | 25.65 | 77,131 | -0.84(-3.17%) |
May 04, 2022 | 25.76 | 26.49 | 25.31 | 26.49 | 70,497 | +1.16(+4.60%) |
May 03, 2022 | 24.69 | 25.42 | 24.69 | 25.32 | 56,463 | +0.78(+3.19%) |
May 02, 2022 | 24.53 | 24.71 | 23.88 | 24.54 | 105,699 | -0.14(-0.57%) |
Apr 29, 2022 | 25.20 | 25.77 | 24.54 | 24.68 | 117,160 | -0.68(-2.69%) |
Apr 28, 2022 | 25.01 | 25.63 | 24.45 | 25.37 | 297,161 | +0.57(+2.31%) |
Apr 27, 2022 | 24.87 | 25.27 | 24.43 | 24.79 | 81,987 | +0.02(+0.10%) |
Apr 26, 2022 | 24.86 | 25.27 | 24.60 | 24.77 | 86,447 | -0.14(-0.57%) |
Apr 25, 2022 | 25.09 | 25.09 | 23.61 | 24.91 | 244,294 | -0.89(-3.45%) |
Apr 22, 2022 | 26.74 | 27.01 | 25.67 | 25.80 | 79,489 | -1.06(-3.93%) |
Apr 21, 2022 | 27.65 | 27.72 | 26.70 | 26.85 | 79,385 | -0.51(-1.85%) |
Apr 20, 2022 | 26.94 | 27.50 | 26.75 | 27.36 | 85,672 | +0.60(+2.24%) |
Apr 19, 2022 | 26.27 | 26.84 | 26.27 | 26.76 | 129,152 | +0.50(+1.92%) |
Apr 18, 2022 | 26.43 | 26.63 | 26.13 | 26.26 | 64,679 | +0.03(+0.13%) |
Apr 14, 2022 | 26.10 | 26.43 | 25.99 | 26.23 | 82,203 | -0.06(-0.22%) |
Apr 13, 2022 | 26.02 | 26.31 | 25.81 | 26.28 | 49,381 | +0.37(+1.43%) |
Apr 12, 2022 | 25.32 | 25.99 | 25.12 | 25.91 | 133,363 | +0.93(+3.70%) |
Apr 11, 2022 | 25.28 | 25.47 | 24.84 | 24.99 | 83,343 | -0.39(-1.53%) |
Apr 08, 2022 | 25.14 | 25.41 | 24.91 | 25.37 | 78,427 | +0.24(+0.95%) |
Apr 07, 2022 | 25.08 | 25.19 | 24.45 | 25.14 | 119,198 | +0.07(+0.26%) |
Apr 06, 2022 | 24.96 | 25.31 | 24.77 | 25.07 | 58,424 | +0.07(+0.30%) |
Apr 05, 2022 | 25.37 | 25.52 | 24.82 | 24.99 | 62,613 | -0.29(-1.14%) |
Apr 04, 2022 | 25.13 | 25.35 | 24.86 | 25.28 | 183,578 | +0.27(+1.09%) |
Apr 01, 2022 | 24.96 | 25.49 | 24.79 | 25.01 | 57,472 | +0.12(+0.46%) |
Mar 31, 2022 | 25.04 | 25.39 | 24.80 | 24.90 | 47,720 | -0.33(-1.31%) |
Mar 30, 2022 | 25.22 | 25.54 | 24.99 | 25.23 | 77,674 | +0.07(+0.30%) |
Mar 29, 2022 | 24.67 | 25.19 | 24.52 | 25.15 | 70,023 | +0.27(+1.10%) |
Mar 28, 2022 | 24.84 | 25.05 | 24.38 | 24.88 | 59,311 | -0.27(-1.08%) |
Mar 25, 2022 | 24.76 | 25.23 | 24.67 | 25.15 | 93,678 | +0.50(+2.04%) |
Mar 24, 2022 | 24.36 | 24.76 | 24.13 | 24.65 | 71,271 | +0.29(+1.19%) |
Mar 23, 2022 | 24.43 | 24.71 | 24.26 | 24.36 | 45,951 | +0.14(+0.58%) |
Mar 22, 2022 | 24.18 | 24.32 | 23.76 | 24.22 | 76,633 | +0.02(+0.07%) |
Mar 21, 2022 | 23.60 | 24.32 | 23.60 | 24.20 | 82,974 | +0.69(+2.92%) |
Mar 18, 2022 | 23.45 | 24.03 | 23.14 | 23.52 | 45,912 | -0.03(-0.14%) |
Mar 17, 2022 | 23.54 | 23.85 | 23.35 | 23.55 | 40,090 | +0.26(+1.13%) |
Mar 16, 2022 | 23.12 | 24.09 | 22.79 | 23.29 | 68,721 | +0.34(+1.46%) |
Mar 15, 2022 | 22.83 | 23.25 | 22.35 | 22.95 | 130,527 | -0.39(-1.69%) |
Mar 14, 2022 | 24.11 | 24.11 | 23.04 | 23.34 | 142,197 | -0.92(-3.78%) |
Mar 11, 2022 | 25.15 | 25.24 | 24.24 | 24.26 | 112,054 | -0.93(-3.68%) |
Mar 10, 2022 | 24.75 | 25.41 | 24.75 | 25.19 | 72,704 | +0.43(+1.72%) |
Mar 09, 2022 | 24.87 | 25.16 | 24.30 | 24.76 | 149,440 | -0.50(-1.98%) |
Mar 08, 2022 | 25.27 | 26.19 | 25.20 | 25.26 | 154,860 | +0.39(+1.55%) |
Mar 07, 2022 | 25.41 | 25.82 | 24.48 | 24.88 | 110,036 | -0.30(-1.17%) |
Mar 04, 2022 | 25.07 | 25.19 | 24.67 | 25.17 | 58,034 | +0.16(+0.66%) |
Mar 03, 2022 | 25.25 | 25.40 | 24.89 | 25.01 | 83,121 | -0.20(-0.81%) |
Mar 02, 2022 | 24.91 | 25.41 | 24.91 | 25.21 | 68,648 | +0.52(+2.09%) |