Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 27.46 | 27.59 | 26.88 | 27.16 | 2,610,403 | -0.64(-2.30%) |
May 27, 2022 | 27.20 | 27.88 | 27.13 | 27.80 | 2,449,141 | +0.81(+3.00%) |
May 26, 2022 | 26.01 | 27.17 | 25.99 | 26.99 | 3,188,461 | +1.12(+4.33%) |
May 25, 2022 | 25.26 | 26.02 | 25.25 | 25.87 | 1,177,796 | +0.53(+2.09%) |
May 24, 2022 | 25.81 | 25.96 | 25.02 | 25.34 | 1,416,959 | -0.59(-2.28%) |
May 23, 2022 | 25.42 | 26.11 | 25.16 | 25.93 | 2,365,076 | +0.81(+3.22%) |
May 20, 2022 | 25.95 | 26.04 | 24.73 | 25.12 | 2,117,378 | -0.60(-2.33%) |
May 19, 2022 | 25.34 | 26.12 | 25.21 | 25.72 | 1,355,045 | +0.16(+0.63%) |
May 18, 2022 | 26.12 | 26.35 | 25.45 | 25.56 | 1,722,440 | -0.91(-3.44%) |
May 17, 2022 | 26.02 | 26.61 | 25.86 | 26.47 | 1,340,209 | +0.98(+3.84%) |
May 16, 2022 | 25.25 | 25.70 | 24.69 | 25.49 | 1,935,504 | +0.13(+0.51%) |
May 13, 2022 | 25.27 | 25.69 | 25.14 | 25.36 | 2,424,984 | +0.30(+1.20%) |
May 12, 2022 | 24.75 | 25.25 | 24.59 | 25.06 | 2,599,437 | +0.17(+0.68%) |
May 11, 2022 | 25.29 | 25.72 | 24.86 | 24.89 | 1,892,687 | -0.41(-1.62%) |
May 10, 2022 | 25.69 | 25.82 | 24.89 | 25.30 | 2,436,129 | -0.01(-0.04%) |
May 09, 2022 | 25.71 | 26.33 | 25.26 | 25.31 | 2,669,028 | -0.64(-2.47%) |
May 06, 2022 | 26.53 | 26.61 | 25.57 | 25.95 | 1,779,302 | -0.69(-2.59%) |
May 05, 2022 | 27.38 | 27.54 | 26.37 | 26.64 | 1,608,286 | -1.12(-4.03%) |
May 04, 2022 | 27.01 | 27.77 | 26.60 | 27.76 | 2,824,565 | +0.92(+3.43%) |
May 03, 2022 | 26.24 | 26.99 | 26.19 | 26.84 | 3,174,113 | +0.60(+2.29%) |
May 02, 2022 | 25.36 | 26.28 | 25.35 | 26.24 | 3,095,671 | +0.87(+3.43%) |
Apr 29, 2022 | 26.09 | 26.38 | 25.28 | 25.37 | 2,305,256 | -0.81(-3.09%) |
Apr 28, 2022 | 26.26 | 26.32 | 25.73 | 26.18 | 1,756,142 | -0.04(-0.15%) |
Apr 27, 2022 | 26.43 | 27.37 | 26.19 | 26.22 | 4,217,162 | -0.02(-0.08%) |
Apr 26, 2022 | 25.99 | 26.84 | 25.99 | 26.24 | 5,291,774 | +1.12(+4.46%) |
Apr 25, 2022 | 24.74 | 25.23 | 24.20 | 25.12 | 2,779,010 | +0.25(+1.01%) |
Apr 22, 2022 | 25.25 | 25.56 | 24.77 | 24.87 | 3,661,734 | -0.45(-1.78%) |
Apr 21, 2022 | 25.98 | 26.02 | 25.22 | 25.32 | 3,196,858 | +0.04(+0.16%) |
Apr 20, 2022 | 25.36 | 25.62 | 25.08 | 25.28 | 5,467,348 | +0.12(+0.48%) |
Apr 19, 2022 | 24.86 | 25.34 | 24.72 | 25.16 | 2,476,059 | +0.26(+1.04%) |
Apr 18, 2022 | 24.46 | 25.17 | 24.46 | 24.90 | 2,130,033 | -0.23(-0.92%) |
Apr 14, 2022 | 25.60 | 25.91 | 25.09 | 25.13 | 2,176,933 | -0.37(-1.45%) |
Apr 13, 2022 | 25.15 | 25.54 | 25.15 | 25.50 | 1,672,517 | +0.41(+1.63%) |
Apr 12, 2022 | 25.43 | 25.77 | 24.91 | 25.09 | 2,684,307 | -0.25(-0.99%) |
Apr 11, 2022 | 24.91 | 25.53 | 24.86 | 25.34 | 2,618,903 | +0.29(+1.16%) |
Apr 08, 2022 | 24.96 | 25.39 | 24.90 | 25.05 | 2,323,128 | +0.21(+0.85%) |
Apr 07, 2022 | 24.49 | 25.02 | 24.07 | 24.84 | 2,158,502 | +0.27(+1.10%) |
Apr 06, 2022 | 24.42 | 24.66 | 24.18 | 24.57 | 2,050,788 | -0.13(-0.53%) |
Apr 05, 2022 | 24.86 | 24.93 | 24.57 | 24.70 | 1,790,911 | -0.26(-1.04%) |
Apr 04, 2022 | 24.88 | 25.06 | 24.64 | 24.96 | 1,200,096 | -0.07(-0.28%) |
Apr 01, 2022 | 24.77 | 25.05 | 24.64 | 25.03 | 1,513,829 | +0.45(+1.83%) |
Mar 31, 2022 | 24.99 | 25.06 | 24.57 | 24.58 | 1,754,302 | -0.51(-2.03%) |
Mar 30, 2022 | 25.44 | 25.59 | 25.06 | 25.09 | 2,150,318 | -0.54(-2.11%) |
Mar 29, 2022 | 25.25 | 26.11 | 25.06 | 25.63 | 2,856,563 | +1.27(+5.21%) |
Mar 28, 2022 | 24.13 | 24.39 | 23.90 | 24.36 | 1,796,759 | +0.22(+0.91%) |
Mar 25, 2022 | 23.74 | 24.30 | 23.71 | 24.14 | 2,675,778 | -0.38(-1.55%) |
Mar 24, 2022 | 24.59 | 24.64 | 24.30 | 24.52 | 2,089,017 | +0.01(+0.04%) |
Mar 23, 2022 | 24.67 | 24.88 | 24.42 | 24.51 | 1,731,462 | -0.27(-1.09%) |
Mar 22, 2022 | 24.93 | 25.27 | 24.71 | 24.78 | 2,292,007 | +0.09(+0.36%) |
Mar 21, 2022 | 24.72 | 24.90 | 24.36 | 24.69 | 3,422,249 | +0.05(+0.20%) |
Mar 18, 2022 | 24.24 | 24.80 | 24.02 | 24.64 | 2,412,733 | +0.16(+0.65%) |
Mar 17, 2022 | 24.21 | 24.56 | 24.21 | 24.48 | 2,139,683 | -0.05(-0.20%) |
Mar 16, 2022 | 24.01 | 24.87 | 23.90 | 24.53 | 2,492,240 | +0.78(+3.28%) |
Mar 15, 2022 | 23.74 | 24.09 | 23.50 | 23.75 | 2,240,987 | +0.08(+0.34%) |
Mar 14, 2022 | 24.06 | 24.23 | 23.57 | 23.67 | 2,877,632 | +0.06(+0.25%) |
Mar 11, 2022 | 23.76 | 23.93 | 23.40 | 23.61 | 3,649,559 | +0.01(+0.04%) |
Mar 10, 2022 | 23.33 | 23.69 | 23.60 | 3,504,653 | -0.20(-0.84%) | |
Mar 09, 2022 | 23.76 | 24.30 | 23.41 | 23.80 | 5,064,440 | +0.96(+4.20%) |
Mar 08, 2022 | 22.55 | 23.73 | 21.67 | 22.84 | 7,186,551 | +0.27(+1.20%) |
Mar 07, 2022 | 24.32 | 24.39 | 22.52 | 22.57 | 7,617,095 | -2.04(-8.29%) |
Mar 04, 2022 | 25.22 | 25.33 | 24.35 | 24.61 | 3,434,880 | -1.17(-4.54%) |
Mar 03, 2022 | 26.27 | 26.45 | 25.68 | 25.78 | 2,804,355 | -0.39(-1.49%) |
Mar 02, 2022 | 25.87 | 26.50 | 25.82 | 26.17 | 2,652,369 | +0.42(+1.63%) |