Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 27.43 | 27.59 | 26.92 | 27.20 | 91,648 | -0.01(-0.03%) |
May 27, 2022 | 26.79 | 27.38 | 26.27 | 27.21 | 80,434 | +0.57(+2.15%) |
May 26, 2022 | 26.74 | 26.99 | 26.52 | 26.63 | 50,670 | +0.18(+0.67%) |
May 25, 2022 | 25.74 | 26.57 | 25.70 | 26.46 | 71,925 | +0.92(+3.60%) |
May 24, 2022 | 25.62 | 25.64 | 25.02 | 25.54 | 62,069 | -0.13(-0.49%) |
May 23, 2022 | 25.73 | 25.98 | 25.39 | 25.66 | 65,817 | +0.29(+1.13%) |
May 20, 2022 | 25.15 | 25.61 | 24.80 | 25.38 | 64,154 | +0.23(+0.91%) |
May 19, 2022 | 25.06 | 25.50 | 24.75 | 25.15 | 50,422 | -0.16(-0.63%) |
May 18, 2022 | 25.99 | 26.21 | 25.04 | 25.31 | 75,306 | -0.70(-2.67%) |
May 17, 2022 | 25.87 | 26.17 | 25.63 | 26.00 | 64,246 | +0.61(+2.41%) |
May 16, 2022 | 25.05 | 25.67 | 25.05 | 25.39 | 45,765 | +0.39(+1.57%) |
May 13, 2022 | 24.14 | 25.11 | 24.14 | 25.00 | 48,028 | +1.17(+4.92%) |
May 12, 2022 | 23.76 | 24.27 | 23.27 | 23.83 | 85,543 | -0.15(-0.63%) |
May 11, 2022 | 24.63 | 25.36 | 23.87 | 23.98 | 69,984 | -0.31(-1.28%) |
May 10, 2022 | 24.90 | 24.94 | 23.60 | 24.29 | 118,287 | -0.11(-0.45%) |
May 09, 2022 | 25.79 | 25.79 | 24.35 | 24.40 | 106,590 | -1.73(-6.63%) |
May 06, 2022 | 25.96 | 26.21 | 25.25 | 26.13 | 134,038 | +0.30(+1.17%) |
May 05, 2022 | 26.72 | 26.75 | 25.34 | 25.83 | 76,593 | -0.85(-3.17%) |
May 04, 2022 | 25.94 | 26.67 | 25.48 | 26.67 | 70,006 | +1.17(+4.60%) |
May 03, 2022 | 24.86 | 25.60 | 24.86 | 25.50 | 56,070 | +0.79(+3.19%) |
May 02, 2022 | 24.71 | 24.88 | 24.04 | 24.71 | 104,963 | -0.14(-0.57%) |
Apr 29, 2022 | 25.38 | 25.95 | 24.71 | 24.86 | 116,343 | -0.69(-2.69%) |
Apr 28, 2022 | 25.18 | 25.81 | 24.62 | 25.54 | 295,089 | +0.58(+2.31%) |
Apr 27, 2022 | 25.05 | 25.45 | 24.60 | 24.97 | 81,416 | +0.03(+0.10%) |
Apr 26, 2022 | 25.03 | 25.45 | 24.77 | 24.94 | 85,845 | -0.14(-0.57%) |
Apr 25, 2022 | 25.27 | 25.27 | 23.78 | 25.08 | 242,592 | -0.90(-3.45%) |
Apr 22, 2022 | 26.93 | 27.20 | 25.85 | 25.98 | 78,935 | -1.06(-3.93%) |
Apr 21, 2022 | 27.85 | 27.91 | 26.88 | 27.04 | 78,832 | -0.51(-1.85%) |
Apr 20, 2022 | 27.13 | 27.70 | 26.94 | 27.55 | 85,075 | +0.60(+2.24%) |
Apr 19, 2022 | 26.46 | 27.03 | 26.45 | 26.95 | 128,252 | +0.51(+1.92%) |
Apr 18, 2022 | 26.62 | 26.82 | 26.32 | 26.44 | 64,228 | +0.03(+0.13%) |
Apr 14, 2022 | 26.28 | 26.62 | 26.18 | 26.41 | 81,630 | -0.06(-0.22%) |
Apr 13, 2022 | 26.20 | 26.50 | 25.99 | 26.47 | 49,037 | +0.37(+1.43%) |
Apr 12, 2022 | 25.49 | 26.17 | 25.30 | 26.09 | 132,433 | +0.93(+3.70%) |
Apr 11, 2022 | 25.45 | 25.64 | 25.01 | 25.16 | 82,762 | -0.39(-1.53%) |
Apr 08, 2022 | 25.31 | 25.59 | 25.08 | 25.55 | 77,880 | +0.24(+0.95%) |
Apr 07, 2022 | 25.25 | 25.37 | 24.62 | 25.31 | 118,367 | +0.07(+0.26%) |
Apr 06, 2022 | 25.14 | 25.49 | 24.95 | 25.25 | 58,017 | +0.07(+0.30%) |
Apr 05, 2022 | 25.55 | 25.70 | 25.00 | 25.17 | 62,177 | -0.29(-1.14%) |
Apr 04, 2022 | 25.30 | 25.53 | 25.03 | 25.46 | 182,299 | +0.27(+1.09%) |
Apr 01, 2022 | 25.14 | 25.67 | 24.96 | 25.19 | 57,071 | +0.12(+0.46%) |
Mar 31, 2022 | 25.21 | 25.57 | 24.97 | 25.07 | 47,387 | -0.33(-1.31%) |
Mar 30, 2022 | 25.39 | 25.72 | 25.16 | 25.40 | 77,132 | +0.07(+0.30%) |
Mar 29, 2022 | 24.85 | 25.37 | 24.69 | 25.33 | 69,534 | +0.27(+1.10%) |
Mar 28, 2022 | 25.01 | 25.23 | 24.55 | 25.05 | 58,897 | -0.27(-1.08%) |
Mar 25, 2022 | 24.94 | 25.40 | 24.85 | 25.33 | 93,025 | +0.51(+2.04%) |
Mar 24, 2022 | 24.53 | 24.93 | 24.30 | 24.82 | 70,774 | +0.29(+1.19%) |
Mar 23, 2022 | 24.60 | 24.88 | 24.43 | 24.53 | 45,631 | +0.14(+0.58%) |
Mar 22, 2022 | 24.35 | 24.49 | 23.93 | 24.39 | 76,099 | +0.02(+0.07%) |
Mar 21, 2022 | 23.76 | 24.49 | 23.76 | 24.37 | 82,396 | +0.69(+2.92%) |
Mar 18, 2022 | 23.62 | 24.20 | 23.30 | 23.68 | 45,592 | -0.03(-0.14%) |
Mar 17, 2022 | 23.71 | 24.02 | 23.52 | 23.71 | 39,811 | +0.26(+1.13%) |
Mar 16, 2022 | 23.29 | 24.26 | 22.95 | 23.45 | 68,242 | +0.34(+1.46%) |
Mar 15, 2022 | 22.99 | 23.41 | 22.51 | 23.11 | 129,617 | -0.40(-1.69%) |
Mar 14, 2022 | 24.28 | 24.28 | 23.20 | 23.51 | 141,205 | -0.92(-3.78%) |
Mar 11, 2022 | 25.32 | 25.41 | 24.41 | 24.43 | 111,273 | -0.93(-3.68%) |
Mar 10, 2022 | 24.93 | 25.59 | 24.93 | 25.37 | 72,197 | +0.43(+1.72%) |
Mar 09, 2022 | 25.04 | 25.34 | 24.47 | 24.94 | 148,398 | -0.50(-1.98%) |
Mar 08, 2022 | 25.45 | 26.37 | 25.37 | 25.44 | 153,781 | +0.39(+1.55%) |
Mar 07, 2022 | 25.59 | 26.00 | 24.65 | 25.05 | 109,269 | -0.30(-1.17%) |
Mar 04, 2022 | 25.25 | 25.37 | 24.85 | 25.35 | 57,630 | +0.17(+0.66%) |
Mar 03, 2022 | 25.43 | 25.58 | 25.07 | 25.18 | 82,542 | -0.21(-0.81%) |
Mar 02, 2022 | 25.08 | 25.59 | 25.08 | 25.39 | 68,170 | +0.52(+2.09%) |