Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 24.93 | 24.96 | 24.68 | 24.69 | 2,297,969 | +0.32(+1.30%) |
May 27, 2022 | 24.25 | 24.37 | 24.16 | 24.37 | 2,144,698 | +0.30(+1.24%) |
May 26, 2022 | 23.66 | 24.14 | 23.66 | 24.07 | 3,288,235 | +0.37(+1.58%) |
May 25, 2022 | 23.52 | 23.77 | 23.50 | 23.70 | 2,860,368 | +0.10(+0.44%) |
May 24, 2022 | 23.64 | 23.65 | 23.38 | 23.59 | 4,324,404 | -0.41(-1.71%) |
May 23, 2022 | 23.97 | 24.06 | 23.87 | 24.01 | 4,909,243 | +0.14(+0.59%) |
May 20, 2022 | 24.02 | 24.09 | 23.57 | 23.87 | 2,957,519 | +0.09(+0.39%) |
May 19, 2022 | 23.50 | 23.87 | 23.50 | 23.77 | 3,487,739 | +0.32(+1.36%) |
May 18, 2022 | 23.82 | 23.89 | 23.41 | 23.45 | 5,744,975 | -0.50(-2.07%) |
May 17, 2022 | 24.01 | 24.04 | 23.78 | 23.95 | 2,222,379 | +0.52(+2.24%) |
May 16, 2022 | 23.35 | 23.52 | 23.28 | 23.43 | 2,928,858 | -0.06(-0.24%) |
May 13, 2022 | 23.11 | 23.49 | 23.10 | 23.48 | 3,018,686 | +0.56(+2.45%) |
May 12, 2022 | 22.82 | 23.12 | 22.66 | 22.92 | 8,102,773 | -0.11(-0.49%) |
May 11, 2022 | 23.33 | 23.50 | 23.01 | 23.03 | 7,567,376 | -0.16(-0.69%) |
May 10, 2022 | 23.44 | 23.45 | 22.97 | 23.19 | 15,069,805 | +0.07(+0.28%) |
May 09, 2022 | 23.33 | 23.46 | 23.08 | 23.13 | 5,982,530 | -0.63(-2.64%) |
May 06, 2022 | 23.85 | 23.92 | 23.58 | 23.75 | 6,202,681 | -0.34(-1.40%) |
May 05, 2022 | 24.51 | 24.51 | 23.88 | 24.09 | 3,900,173 | -0.91(-3.63%) |
May 04, 2022 | 24.46 | 25.02 | 24.33 | 25.00 | 3,734,140 | +0.27(+1.10%) |
May 03, 2022 | 24.69 | 24.76 | 24.60 | 24.73 | 3,207,267 | +0.18(+0.72%) |
May 02, 2022 | 24.48 | 24.62 | 24.24 | 24.55 | 4,003,529 | -0.04(-0.15%) |
Apr 29, 2022 | 24.96 | 25.07 | 24.58 | 24.59 | 2,973,414 | +0.06(+0.23%) |
Apr 28, 2022 | 24.36 | 24.57 | 24.15 | 24.53 | 6,397,749 | +0.32(+1.31%) |
Apr 27, 2022 | 24.09 | 24.32 | 24.04 | 24.21 | 5,322,592 | +0.35(+1.45%) |
Apr 26, 2022 | 24.21 | 24.21 | 23.86 | 23.87 | 4,187,834 | -0.49(-2.00%) |
Apr 25, 2022 | 24.09 | 24.37 | 24.04 | 24.35 | 7,794,278 | -0.20(-0.80%) |
Apr 22, 2022 | 24.79 | 24.95 | 24.52 | 24.55 | 5,457,366 | -0.21(-0.83%) |
Apr 21, 2022 | 25.21 | 25.25 | 24.68 | 24.75 | 4,730,266 | -0.47(-1.85%) |
Apr 20, 2022 | 25.41 | 25.43 | 25.17 | 25.22 | 1,583,248 | -0.16(-0.63%) |
Apr 19, 2022 | 25.26 | 25.38 | 25.15 | 25.38 | 1,846,946 | -0.16(-0.62%) |
Apr 18, 2022 | 25.49 | 25.63 | 25.40 | 25.54 | 1,900,436 | -0.10(-0.40%) |
Apr 14, 2022 | 25.82 | 25.82 | 25.61 | 25.64 | 2,002,083 | -0.27(-1.05%) |
Apr 13, 2022 | 25.74 | 25.93 | 25.71 | 25.91 | 2,597,833 | +0.27(+1.06%) |
Apr 12, 2022 | 25.92 | 25.94 | 25.60 | 25.64 | 2,189,023 | -0.11(-0.44%) |
Apr 11, 2022 | 25.84 | 25.91 | 25.71 | 25.75 | 1,950,400 | -0.30(-1.15%) |
Apr 08, 2022 | 26.04 | 26.16 | 25.99 | 26.05 | 1,851,722 | +0.07(+0.25%) |
Apr 07, 2022 | 26.04 | 26.08 | 25.84 | 25.99 | 2,583,348 | -0.22(-0.86%) |
Apr 06, 2022 | 26.33 | 26.34 | 26.05 | 26.21 | 3,222,859 | -0.31(-1.16%) |
Apr 05, 2022 | 26.90 | 26.90 | 26.46 | 26.52 | 3,287,526 | -0.48(-1.77%) |
Apr 04, 2022 | 26.83 | 27.02 | 26.76 | 27.00 | 6,687,160 | +0.51(+1.91%) |
Apr 01, 2022 | 26.55 | 26.62 | 26.31 | 26.49 | 2,618,549 | +0.52(+2.02%) |
Mar 31, 2022 | 26.30 | 26.30 | 25.97 | 25.97 | 2,726,504 | -0.45(-1.70%) |
Mar 30, 2022 | 26.45 | 26.61 | 26.35 | 26.42 | 1,861,435 | -0.03(-0.11%) |
Mar 29, 2022 | 26.44 | 26.53 | 26.32 | 26.45 | 2,133,827 | +0.39(+1.51%) |
Mar 28, 2022 | 25.96 | 26.05 | 25.82 | 26.05 | 2,771,304 | +0.07(+0.29%) |
Mar 25, 2022 | 25.91 | 25.99 | 25.80 | 25.98 | 2,718,859 | -0.21(-0.79%) |
Mar 24, 2022 | 26.04 | 26.19 | 25.96 | 26.18 | 2,397,437 | +0.13(+0.50%) |
Mar 23, 2022 | 25.96 | 26.31 | 25.86 | 26.05 | 4,472,242 | -0.12(-0.46%) |
Mar 22, 2022 | 26.07 | 26.26 | 26.04 | 26.18 | 2,675,291 | +0.44(+1.71%) |
Mar 21, 2022 | 25.74 | 25.84 | 25.52 | 25.74 | 3,739,765 | -0.41(-1.57%) |
Mar 18, 2022 | 25.53 | 26.18 | 25.44 | 26.15 | 8,305,250 | +0.46(+1.78%) |
Mar 17, 2022 | 25.60 | 25.73 | 25.36 | 25.69 | 3,640,690 | -0.17(-0.65%) |
Mar 16, 2022 | 25.03 | 25.88 | 24.94 | 25.86 | 5,245,934 | +1.90(+7.92%) |
Mar 15, 2022 | 23.59 | 23.99 | 23.49 | 23.96 | 5,512,545 | +0.01(+0.04%) |
Mar 14, 2022 | 24.29 | 24.44 | 23.89 | 23.95 | 3,516,787 | -0.65(-2.62%) |
Mar 11, 2022 | 25.25 | 25.29 | 24.59 | 24.59 | 2,238,494 | -0.53(-2.12%) |
Mar 10, 2022 | 25.17 | 25.22 | 24.99 | 25.13 | 2,018,398 | -0.40(-1.58%) |
Mar 09, 2022 | 25.26 | 25.57 | 25.18 | 25.53 | 2,675,233 | +0.60(+2.40%) |
Mar 08, 2022 | 24.93 | 25.17 | 24.70 | 24.93 | 5,193,801 | +0.10(+0.41%) |
Mar 07, 2022 | 25.34 | 25.51 | 24.82 | 24.83 | 5,181,100 | -0.95(-3.70%) |
Mar 04, 2022 | 25.82 | 25.96 | 25.63 | 25.78 | 6,795,674 | -0.49(-1.85%) |
Mar 03, 2022 | 26.56 | 26.57 | 26.20 | 26.27 | 5,815,324 | -0.40(-1.51%) |
Mar 02, 2022 | 26.61 | 26.75 | 26.33 | 26.67 | 5,699,007 | +0.08(+0.32%) |