Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 25.67 | 25.67 | 25.31 | 25.34 | 290,264 | +0.11(+0.43%) |
May 27, 2022 | 25.15 | 25.28 | 25.12 | 25.24 | 106,433 | +0.12(+0.50%) |
May 26, 2022 | 24.88 | 25.24 | 24.88 | 25.11 | 120,020 | +0.01(+0.03%) |
May 25, 2022 | 24.91 | 25.19 | 24.91 | 25.10 | 215,019 | -0.02(-0.07%) |
May 24, 2022 | 25.05 | 25.21 | 24.85 | 25.12 | 112,573 | -0.20(-0.79%) |
May 23, 2022 | 25.18 | 25.40 | 25.15 | 25.32 | 305,262 | +0.35(+1.40%) |
May 20, 2022 | 24.98 | 25.03 | 24.67 | 24.97 | 128,781 | +0.16(+0.64%) |
May 19, 2022 | 24.40 | 24.99 | 24.40 | 24.81 | 97,030 | +0.48(+1.99%) |
May 18, 2022 | 24.66 | 24.79 | 24.33 | 24.33 | 145,347 | -0.57(-2.31%) |
May 17, 2022 | 24.89 | 24.94 | 24.75 | 24.90 | 188,410 | +0.36(+1.46%) |
May 16, 2022 | 24.35 | 24.59 | 24.35 | 24.54 | 183,098 | +0.24(+0.99%) |
May 13, 2022 | 24.02 | 24.36 | 24.02 | 24.30 | 159,447 | +0.48(+2.03%) |
May 12, 2022 | 23.74 | 23.96 | 23.57 | 23.82 | 333,104 | -0.12(-0.49%) |
May 11, 2022 | 24.17 | 24.35 | 23.89 | 23.94 | 230,828 | -0.12(-0.48%) |
May 10, 2022 | 24.34 | 24.36 | 23.87 | 24.05 | 181,775 | -0.05(-0.21%) |
May 09, 2022 | 24.27 | 24.40 | 24.04 | 24.10 | 232,924 | -0.65(-2.62%) |
May 06, 2022 | 24.68 | 24.89 | 24.52 | 24.75 | 259,939 | -0.26(-1.03%) |
May 05, 2022 | 25.34 | 25.34 | 24.73 | 25.01 | 411,397 | -0.83(-3.22%) |
May 04, 2022 | 25.20 | 25.84 | 25.08 | 25.84 | 332,237 | +0.35(+1.37%) |
May 03, 2022 | 25.36 | 25.54 | 25.33 | 25.49 | 241,790 | +0.48(+1.93%) |
May 02, 2022 | 25.16 | 25.54 | 24.81 | 25.01 | 93,332 | -0.37(-1.44%) |
Apr 29, 2022 | 25.77 | 25.89 | 25.37 | 25.38 | 114,638 | -0.03(-0.13%) |
Apr 28, 2022 | 25.25 | 25.49 | 25.05 | 25.41 | 272,260 | +0.25(+0.99%) |
Apr 27, 2022 | 24.94 | 25.30 | 24.94 | 25.16 | 292,938 | +0.27(+1.07%) |
Apr 26, 2022 | 25.16 | 25.26 | 24.84 | 24.89 | 209,488 | -0.42(-1.68%) |
Apr 25, 2022 | 25.40 | 25.54 | 24.89 | 25.32 | 202,278 | -0.53(-2.06%) |
Apr 22, 2022 | 26.19 | 26.57 | 25.78 | 25.85 | 193,333 | -0.37(-1.40%) |
Apr 21, 2022 | 26.77 | 26.84 | 26.14 | 26.22 | 142,782 | -0.64(-2.39%) |
Apr 20, 2022 | 26.87 | 27.04 | 26.77 | 26.86 | 145,356 | -0.13(-0.49%) |
Apr 19, 2022 | 27.00 | 27.16 | 26.88 | 26.99 | 120,871 | -0.25(-0.92%) |
Apr 18, 2022 | 27.05 | 27.32 | 27.05 | 27.24 | 93,230 | +0.07(+0.28%) |
Apr 14, 2022 | 27.24 | 27.29 | 27.07 | 27.17 | 109,437 | -0.01(-0.03%) |
Apr 13, 2022 | 27.08 | 27.25 | 27.08 | 27.18 | 77,056 | +0.13(+0.49%) |
Apr 12, 2022 | 27.38 | 27.41 | 27.02 | 27.04 | 122,586 | -0.23(-0.85%) |
Apr 11, 2022 | 27.40 | 27.48 | 27.28 | 27.28 | 76,864 | -0.51(-1.83%) |
Apr 08, 2022 | 27.69 | 27.87 | 27.60 | 27.78 | 113,717 | +0.22(+0.82%) |
Apr 07, 2022 | 27.53 | 27.63 | 27.34 | 27.56 | 337,774 | -0.33(-1.19%) |
Apr 06, 2022 | 27.96 | 28.01 | 27.69 | 27.89 | 287,917 | -0.08(-0.30%) |
Apr 05, 2022 | 28.33 | 28.34 | 27.91 | 27.98 | 92,504 | -0.47(-1.67%) |
Apr 04, 2022 | 28.46 | 28.51 | 28.33 | 28.45 | 382,084 | +0.47(+1.70%) |
Apr 01, 2022 | 27.69 | 27.98 | 27.69 | 27.98 | 212,926 | +0.74(+2.72%) |
Mar 31, 2022 | 27.46 | 27.46 | 27.20 | 27.23 | 463,595 | -0.06(-0.21%) |
Mar 30, 2022 | 27.40 | 27.51 | 27.23 | 27.29 | 203,203 | +0.27(+1.02%) |
Mar 29, 2022 | 27.05 | 27.06 | 26.83 | 27.02 | 265,749 | -0.09(-0.34%) |
Mar 28, 2022 | 27.16 | 27.16 | 26.93 | 27.11 | 195,612 | -0.17(-0.61%) |
Mar 25, 2022 | 27.13 | 27.31 | 27.07 | 27.28 | 198,515 | +0.15(+0.55%) |
Mar 24, 2022 | 27.11 | 27.18 | 27.01 | 27.13 | 131,649 | +0.01(+0.05%) |
Mar 23, 2022 | 26.95 | 27.28 | 26.87 | 27.11 | 139,162 | +0.27(+1.02%) |
Mar 22, 2022 | 26.94 | 27.09 | 26.75 | 26.84 | 131,650 | +0.25(+0.93%) |
Mar 21, 2022 | 26.56 | 26.61 | 26.42 | 26.59 | 138,465 | -0.19(-0.71%) |
Mar 18, 2022 | 26.20 | 26.84 | 26.20 | 26.78 | 131,765 | +0.28(+1.06%) |
Mar 17, 2022 | 26.44 | 26.51 | 26.28 | 26.50 | 139,691 | +0.04(+0.16%) |
Mar 16, 2022 | 26.00 | 26.47 | 25.89 | 26.46 | 198,755 | +1.10(+4.34%) |
Mar 15, 2022 | 25.25 | 25.41 | 25.18 | 25.36 | 477,810 | -0.25(-0.97%) |
Mar 14, 2022 | 25.87 | 25.95 | 25.54 | 25.61 | 296,848 | -0.67(-2.55%) |
Mar 11, 2022 | 26.67 | 26.86 | 26.26 | 26.28 | 369,450 | -0.41(-1.55%) |
Mar 10, 2022 | 26.53 | 26.72 | 26.47 | 26.69 | 114,325 | -0.11(-0.40%) |
Mar 09, 2022 | 26.90 | 26.92 | 26.57 | 26.80 | 126,886 | +0.55(+2.11%) |
Mar 08, 2022 | 26.42 | 26.53 | 26.14 | 26.24 | 422,887 | -0.17(-0.63%) |
Mar 07, 2022 | 26.67 | 26.93 | 26.34 | 26.41 | 326,271 | -0.64(-2.35%) |
Mar 04, 2022 | 26.81 | 27.09 | 26.75 | 27.05 | 1,170,799 | +0.06(+0.21%) |
Mar 03, 2022 | 27.19 | 27.27 | 26.89 | 26.99 | 2,491,195 | -0.52(-1.89%) |
Mar 02, 2022 | 27.73 | 27.79 | 27.31 | 27.51 | 480,389 | -0.14(-0.51%) |