Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 26.72 | 26.88 | 26.27 | 26.75 | 743,585 | -0.18(-0.66%) |
May 27, 2022 | 26.25 | 26.94 | 26.10 | 26.93 | 1,132,054 | +0.78(+2.99%) |
May 26, 2022 | 25.87 | 26.34 | 25.84 | 26.15 | 821,098 | +0.44(+1.73%) |
May 25, 2022 | 25.35 | 26.04 | 25.20 | 25.71 | 904,671 | +0.40(+1.58%) |
May 24, 2022 | 25.77 | 25.89 | 24.88 | 25.31 | 1,039,591 | -0.61(-2.36%) |
May 23, 2022 | 25.95 | 26.38 | 25.57 | 25.92 | 1,103,943 | +0.38(+1.49%) |
May 20, 2022 | 25.33 | 25.59 | 24.88 | 25.54 | 743,837 | +0.43(+1.70%) |
May 19, 2022 | 25.44 | 25.70 | 25.08 | 25.11 | 1,174,797 | -0.62(-2.41%) |
May 18, 2022 | 25.75 | 26.04 | 25.50 | 25.73 | 803,198 | -0.20(-0.79%) |
May 17, 2022 | 25.43 | 25.94 | 25.29 | 25.94 | 641,529 | +0.98(+3.95%) |
May 16, 2022 | 25.05 | 25.33 | 24.66 | 24.95 | 514,603 | -0.30(-1.19%) |
May 13, 2022 | 25.41 | 25.57 | 24.98 | 25.25 | 614,226 | +0.02(+0.07%) |
May 12, 2022 | 24.71 | 25.24 | 24.50 | 25.24 | 726,564 | +0.44(+1.79%) |
May 11, 2022 | 25.55 | 25.75 | 24.69 | 24.79 | 731,632 | -0.57(-2.24%) |
May 10, 2022 | 25.78 | 25.98 | 24.85 | 25.36 | 655,051 | -0.25(-0.97%) |
May 09, 2022 | 25.27 | 25.99 | 25.15 | 25.61 | 797,558 | -0.04(-0.14%) |
May 06, 2022 | 26.48 | 26.53 | 25.27 | 25.64 | 1,078,037 | -0.79(-2.99%) |
May 05, 2022 | 26.62 | 26.71 | 26.01 | 26.43 | 1,194,248 | -0.55(-2.04%) |
May 04, 2022 | 26.25 | 27.03 | 25.87 | 26.98 | 1,155,087 | +0.77(+2.95%) |
May 03, 2022 | 25.61 | 26.28 | 25.27 | 26.21 | 1,036,613 | +0.75(+2.96%) |
May 02, 2022 | 24.84 | 25.50 | 24.59 | 25.46 | 1,284,079 | +0.80(+3.24%) |
Apr 29, 2022 | 25.92 | 25.92 | 24.55 | 24.66 | 1,034,823 | -1.20(-4.65%) |
Apr 28, 2022 | 26.22 | 26.60 | 25.55 | 25.86 | 1,407,116 | -0.21(-0.81%) |
Apr 27, 2022 | 26.35 | 26.62 | 25.90 | 26.07 | 867,479 | -0.24(-0.90%) |
Apr 26, 2022 | 26.85 | 27.29 | 26.30 | 26.31 | 929,076 | -1.05(-3.82%) |
Apr 25, 2022 | 27.36 | 27.41 | 26.37 | 27.36 | 1,186,261 | -0.19(-0.70%) |
Apr 22, 2022 | 28.04 | 28.04 | 27.18 | 27.55 | 1,341,250 | -0.02(-0.06%) |
Apr 21, 2022 | 27.48 | 28.23 | 27.37 | 27.57 | 1,047,286 | +0.11(+0.38%) |
Apr 20, 2022 | 27.60 | 28.11 | 27.44 | 27.46 | 788,416 | -0.04(-0.16%) |
Apr 19, 2022 | 26.79 | 27.60 | 26.71 | 27.50 | 770,449 | +0.98(+3.71%) |
Apr 18, 2022 | 26.42 | 26.71 | 26.32 | 26.52 | 611,569 | +0.02(+0.07%) |
Apr 14, 2022 | 26.80 | 26.93 | 26.42 | 26.50 | 457,673 | -0.25(-0.95%) |
Apr 13, 2022 | 25.79 | 26.82 | 25.66 | 26.76 | 588,563 | +0.57(+2.18%) |
Apr 12, 2022 | 26.65 | 26.90 | 26.05 | 26.19 | 804,349 | -0.32(-1.23%) |
Apr 11, 2022 | 26.59 | 27.07 | 26.50 | 26.51 | 805,258 | +0.01(+0.03%) |
Apr 08, 2022 | 26.57 | 26.69 | 26.17 | 26.50 | 791,701 | +0.15(+0.57%) |
Apr 07, 2022 | 26.83 | 26.84 | 26.12 | 26.35 | 1,030,035 | -0.43(-1.61%) |
Apr 06, 2022 | 26.77 | 27.06 | 26.69 | 26.78 | 1,610,001 | -0.20(-0.75%) |
Apr 05, 2022 | 27.35 | 27.58 | 26.88 | 26.99 | 1,329,099 | -0.38(-1.38%) |
Apr 04, 2022 | 27.27 | 27.61 | 26.35 | 27.36 | 1,541,149 | +0.04(+0.16%) |
Apr 01, 2022 | 28.78 | 28.86 | 27.21 | 27.32 | 2,497,762 | -1.02(-3.59%) |
Mar 31, 2022 | 28.82 | 29.28 | 28.15 | 28.34 | 1,421,523 | -0.69(-2.39%) |
Mar 30, 2022 | 30.16 | 30.25 | 28.72 | 29.03 | 1,151,633 | -1.13(-3.76%) |
Mar 29, 2022 | 29.86 | 30.24 | 29.58 | 30.17 | 1,360,775 | +0.77(+2.63%) |
Mar 28, 2022 | 29.71 | 29.71 | 28.82 | 29.39 | 1,235,755 | -0.53(-1.76%) |
Mar 25, 2022 | 29.18 | 30.06 | 29.18 | 29.92 | 873,255 | +0.74(+2.53%) |
Mar 24, 2022 | 28.96 | 29.20 | 28.63 | 29.18 | 680,745 | +0.40(+1.37%) |
Mar 23, 2022 | 29.88 | 30.18 | 28.77 | 28.79 | 769,678 | -1.42(-4.71%) |
Mar 22, 2022 | 30.10 | 30.49 | 29.89 | 30.21 | 887,446 | +0.61(+2.05%) |
Mar 21, 2022 | 29.88 | 30.27 | 29.31 | 29.60 | 615,073 | -0.11(-0.35%) |
Mar 18, 2022 | 29.83 | 30.23 | 28.94 | 29.71 | 1,788,417 | -0.45(-1.49%) |
Mar 17, 2022 | 30.03 | 30.24 | 29.66 | 30.16 | 739,303 | -0.39(-1.27%) |
Mar 16, 2022 | 30.42 | 30.98 | 29.90 | 30.54 | 877,504 | +0.54(+1.79%) |
Mar 15, 2022 | 30.22 | 30.58 | 29.30 | 30.01 | 848,332 | +0.04(+0.15%) |
Mar 14, 2022 | 31.65 | 31.65 | 29.73 | 29.96 | 977,491 | -1.00(-3.23%) |
Mar 11, 2022 | 30.68 | 31.37 | 30.67 | 30.96 | 888,101 | +0.61(+2.00%) |
Mar 10, 2022 | 29.94 | 30.46 | 29.79 | 30.36 | 704,415 | -0.02(-0.06%) |
Mar 09, 2022 | 30.76 | 31.25 | 30.33 | 30.38 | 930,498 | +0.61(+2.07%) |
Mar 08, 2022 | 29.43 | 30.69 | 29.30 | 29.76 | 1,508,522 | +0.73(+2.51%) |
Mar 07, 2022 | 30.02 | 30.30 | 28.97 | 29.03 | 1,050,198 | -1.26(-4.17%) |
Mar 04, 2022 | 30.76 | 31.20 | 29.84 | 30.30 | 604,919 | -1.22(-3.87%) |
Mar 03, 2022 | 31.90 | 32.05 | 31.08 | 31.52 | 573,687 | -0.30(-0.94%) |
Mar 02, 2022 | 30.41 | 32.21 | 30.41 | 31.82 | 1,065,630 | +1.63(+5.41%) |