Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 27.15 | 27.15 | 25.66 | 25.76 | 5,862 | -0.29(-1.12%) |
May 27, 2022 | 25.63 | 26.05 | 25.63 | 26.05 | 2,436 | +0.62(+2.44%) |
May 26, 2022 | 25.58 | 25.63 | 25.40 | 25.43 | 4,635 | +0.05(+0.18%) |
May 25, 2022 | 25.27 | 25.38 | 25.04 | 25.38 | 7,809 | +0.32(+1.27%) |
May 24, 2022 | 24.65 | 25.13 | 24.43 | 25.06 | 4,049 | +0.09(+0.38%) |
May 23, 2022 | 25.33 | 25.33 | 24.84 | 24.97 | 3,276 | +0.24(+0.98%) |
May 20, 2022 | 25.11 | 25.11 | 24.41 | 24.73 | 1,454 | +0.05(+0.21%) |
May 19, 2022 | 24.86 | 24.87 | 24.55 | 24.67 | 5,271 | -0.20(-0.80%) |
May 18, 2022 | 25.38 | 25.44 | 24.84 | 24.87 | 9,950 | -0.75(-2.93%) |
May 17, 2022 | 25.75 | 25.75 | 25.46 | 25.62 | 25,777 | +0.32(+1.26%) |
May 16, 2022 | 25.57 | 25.57 | 25.24 | 25.31 | 2,356 | +0.01(+0.04%) |
May 13, 2022 | 24.69 | 25.30 | 24.69 | 25.30 | 4,613 | +0.59(+2.40%) |
May 12, 2022 | 24.59 | 24.70 | 24.45 | 24.70 | 5,245 | +0.11(+0.45%) |
May 11, 2022 | 24.28 | 25.08 | 24.28 | 24.59 | 13,773 | -0.01(-0.04%) |
May 10, 2022 | 25.50 | 25.50 | 24.53 | 24.60 | 4,414 | -0.26(-1.06%) |
May 09, 2022 | 25.54 | 25.54 | 24.81 | 24.86 | 5,126 | -1.05(-4.06%) |
May 06, 2022 | 26.50 | 26.50 | 25.70 | 25.92 | 2,938 | -0.38(-1.46%) |
May 05, 2022 | 27.07 | 27.07 | 26.17 | 26.30 | 4,823 | -0.69(-2.54%) |
May 04, 2022 | 27.17 | 27.17 | 26.40 | 26.99 | 3,588 | +0.18(+0.67%) |
May 03, 2022 | 26.69 | 26.91 | 26.63 | 26.81 | 2,229 | +0.37(+1.38%) |
May 02, 2022 | 27.22 | 27.23 | 26.02 | 26.44 | 8,901 | -0.58(-2.15%) |
Apr 29, 2022 | 28.43 | 28.43 | 27.02 | 27.02 | 4,721 | -1.45(-5.11%) |
Apr 28, 2022 | 28.16 | 28.48 | 27.93 | 28.48 | 3,445 | +0.41(+1.47%) |
Apr 27, 2022 | 28.47 | 28.47 | 28.06 | 28.06 | 1,585 | -0.23(-0.80%) |
Apr 26, 2022 | 28.80 | 28.80 | 28.29 | 28.29 | 4,644 | -0.41(-1.44%) |
Apr 25, 2022 | 28.92 | 28.92 | 28.27 | 28.70 | 5,206 | +0.05(+0.16%) |
Apr 22, 2022 | 29.02 | 29.02 | 28.66 | 28.66 | 1,530 | -0.55(-1.90%) |
Apr 21, 2022 | 29.50 | 29.53 | 29.21 | 29.21 | 7,960 | -0.36(-1.21%) |
Apr 20, 2022 | 30.39 | 30.39 | 29.02 | 29.57 | 9,881 | +0.73(+2.54%) |
Apr 19, 2022 | 28.11 | 28.88 | 28.11 | 28.83 | 7,982 | +0.64(+2.26%) |
Apr 18, 2022 | 28.57 | 28.57 | 28.20 | 28.20 | 5,358 | -0.29(-1.02%) |
Apr 14, 2022 | 28.83 | 28.83 | 28.39 | 28.49 | 3,339 | +0.10(+0.36%) |
Apr 13, 2022 | 28.54 | 28.54 | 28.06 | 28.38 | 4,535 | +0.23(+0.82%) |
Apr 12, 2022 | 28.29 | 28.46 | 28.15 | 28.15 | 2,470 | +0.09(+0.33%) |
Apr 11, 2022 | 28.41 | 28.45 | 28.06 | 28.06 | 4,080 | -0.31(-1.10%) |
Apr 08, 2022 | 28.41 | 28.43 | 28.22 | 28.37 | 2,857 | -0.03(-0.10%) |
Apr 07, 2022 | 28.73 | 28.73 | 28.13 | 28.40 | 4,850 | -0.20(-0.69%) |
Apr 06, 2022 | 28.39 | 28.60 | 28.07 | 28.60 | 3,724 | +0.33(+1.16%) |
Apr 05, 2022 | 28.25 | 29.55 | 27.22 | 28.27 | 9,273 | -0.16(-0.56%) |
Apr 04, 2022 | 29.18 | 29.18 | 28.34 | 28.43 | 6,907 | -0.29(-1.03%) |
Apr 01, 2022 | 28.26 | 28.73 | 28.26 | 28.73 | 3,297 | +0.27(+0.94%) |
Mar 31, 2022 | 28.61 | 28.77 | 28.46 | 28.46 | 3,602 | -0.04(-0.13%) |
Mar 30, 2022 | 28.79 | 28.79 | 28.48 | 28.50 | 8,489 | -0.26(-0.91%) |
Mar 29, 2022 | 27.93 | 28.76 | 27.93 | 28.76 | 14,976 | +0.89(+3.18%) |
Mar 28, 2022 | 27.60 | 27.87 | 27.60 | 27.87 | 4,603 | +0.26(+0.95%) |
Mar 25, 2022 | 27.48 | 27.61 | 27.35 | 27.61 | 5,118 | +0.36(+1.34%) |
Mar 24, 2022 | 27.22 | 27.25 | 26.98 | 27.25 | 6,062 | +0.02(+0.08%) |
Mar 23, 2022 | 27.45 | 27.45 | 27.10 | 27.23 | 4,950 | -0.12(-0.44%) |
Mar 22, 2022 | 27.28 | 27.44 | 27.28 | 27.35 | 9,553 | +0.07(+0.24%) |
Mar 21, 2022 | 27.60 | 27.60 | 27.09 | 27.28 | 4,672 | -0.16(-0.58%) |
Mar 18, 2022 | 27.32 | 27.45 | 27.32 | 27.44 | 5,592 | +0.17(+0.62%) |
Mar 17, 2022 | 26.80 | 27.27 | 26.80 | 27.27 | 7,001 | +0.38(+1.43%) |
Mar 16, 2022 | 26.81 | 26.92 | 26.74 | 26.89 | 6,363 | +0.19(+0.70%) |
Mar 15, 2022 | 26.51 | 26.75 | 26.51 | 26.70 | 3,903 | +0.18(+0.69%) |
Mar 14, 2022 | 26.83 | 26.91 | 26.52 | 26.52 | 6,928 | -0.18(-0.68%) |
Mar 11, 2022 | 25.64 | 27.20 | 25.64 | 26.70 | 9,047 | -0.07(-0.25%) |
Mar 10, 2022 | 26.54 | 26.78 | 26.54 | 26.77 | 5,333 | -0.29(-1.07%) |
Mar 09, 2022 | 27.00 | 27.10 | 26.95 | 27.06 | 5,988 | +0.44(+1.65%) |
Mar 08, 2022 | 26.58 | 26.79 | 26.44 | 26.62 | 6,105 | +0.04(+0.14%) |
Mar 07, 2022 | 27.97 | 27.97 | 26.55 | 26.58 | 6,677 | -0.48(-1.78%) |
Mar 04, 2022 | 26.75 | 27.06 | 26.65 | 27.06 | 9,453 | +0.08(+0.29%) |
Mar 03, 2022 | 26.95 | 27.01 | 26.66 | 26.98 | 5,876 | +0.33(+1.23%) |
Mar 02, 2022 | 26.45 | 26.73 | 26.45 | 26.66 | 6,876 | +0.42(+1.61%) |