Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 25.59 | 25.61 | 25.43 | 25.53 | 72,417 | -0.25(-0.97%) |
May 27, 2022 | 25.65 | 25.78 | 25.61 | 25.78 | 40,170 | +0.50(+1.98%) |
May 26, 2022 | 25.10 | 25.41 | 24.62 | 25.28 | 50,298 | +0.42(+1.69%) |
May 25, 2022 | 24.79 | 24.91 | 24.66 | 24.86 | 72,152 | +0.39(+1.59%) |
May 24, 2022 | 24.64 | 24.68 | 24.38 | 24.47 | 67,189 | +0.13(+0.53%) |
May 23, 2022 | 24.14 | 24.40 | 24.14 | 24.34 | 42,664 | +0.49(+2.05%) |
May 20, 2022 | 23.81 | 23.85 | 23.38 | 23.85 | 60,884 | +0.75(+3.25%) |
May 19, 2022 | 22.83 | 23.30 | 22.82 | 23.10 | 50,563 | +0.33(+1.45%) |
May 18, 2022 | 23.17 | 23.18 | 22.77 | 22.77 | 50,505 | -0.79(-3.33%) |
May 17, 2022 | 23.49 | 23.61 | 23.32 | 23.55 | 126,130 | +0.70(+3.06%) |
May 16, 2022 | 22.85 | 22.92 | 22.60 | 22.86 | 77,617 | -0.09(-0.37%) |
May 13, 2022 | 22.76 | 23.31 | 22.76 | 22.94 | 43,426 | +0.54(+2.41%) |
May 12, 2022 | 22.01 | 22.63 | 22.01 | 22.40 | 62,415 | +0.04(+0.18%) |
May 11, 2022 | 22.55 | 23.00 | 22.36 | 22.36 | 120,229 | -0.22(-0.97%) |
May 10, 2022 | 22.67 | 22.87 | 22.38 | 22.58 | 191,320 | +0.36(+1.62%) |
May 09, 2022 | 22.27 | 22.48 | 22.04 | 22.22 | 105,339 | -0.37(-1.64%) |
May 06, 2022 | 22.51 | 22.73 | 22.46 | 22.59 | 167,704 | -0.23(-1.01%) |
May 05, 2022 | 23.00 | 23.14 | 22.66 | 22.82 | 122,326 | -0.91(-3.83%) |
May 04, 2022 | 23.17 | 23.73 | 23.08 | 23.73 | 75,040 | +0.39(+1.67%) |
May 03, 2022 | 23.36 | 23.43 | 23.24 | 23.34 | 123,868 | -0.15(-0.64%) |
May 02, 2022 | 23.61 | 23.72 | 23.27 | 23.49 | 81,605 | -0.51(-2.13%) |
Apr 29, 2022 | 24.27 | 24.35 | 24.00 | 24.00 | 65,269 | +0.13(+0.54%) |
Apr 28, 2022 | 23.74 | 23.97 | 23.54 | 23.87 | 108,563 | -0.05(-0.21%) |
Apr 27, 2022 | 24.25 | 24.25 | 23.69 | 23.92 | 101,887 | -0.01(-0.04%) |
Apr 26, 2022 | 24.51 | 24.51 | 23.93 | 23.93 | 94,546 | -0.51(-2.09%) |
Apr 25, 2022 | 24.44 | 24.51 | 24.13 | 24.44 | 81,094 | -0.33(-1.33%) |
Apr 22, 2022 | 25.10 | 25.35 | 24.77 | 24.77 | 48,533 | -0.37(-1.47%) |
Apr 21, 2022 | 25.59 | 25.65 | 25.01 | 25.14 | 51,086 | -0.07(-0.28%) |
Apr 20, 2022 | 25.23 | 25.31 | 25.13 | 25.21 | 63,186 | +0.19(+0.76%) |
Apr 19, 2022 | 24.83 | 25.07 | 24.83 | 25.02 | 142,006 | +0.18(+0.74%) |
Apr 18, 2022 | 25.18 | 25.18 | 24.77 | 24.84 | 64,269 | -0.16(-0.66%) |
Apr 14, 2022 | 25.05 | 25.23 | 24.92 | 25.00 | 48,232 | -0.18(-0.71%) |
Apr 13, 2022 | 25.00 | 25.18 | 24.85 | 25.18 | 85,702 | +0.12(+0.48%) |
Apr 12, 2022 | 25.38 | 25.53 | 25.01 | 25.06 | 76,027 | -0.18(-0.71%) |
Apr 11, 2022 | 25.58 | 25.67 | 25.24 | 25.24 | 55,823 | -0.80(-3.07%) |
Apr 08, 2022 | 25.86 | 26.19 | 25.86 | 26.04 | 51,397 | +0.74(+2.92%) |
Apr 07, 2022 | 25.19 | 25.48 | 25.13 | 25.30 | 61,122 | +0.00(+0.00%) |
Apr 06, 2022 | 25.19 | 25.34 | 25.09 | 25.30 | 74,541 | -0.13(-0.51%) |
Apr 05, 2022 | 25.84 | 25.84 | 25.40 | 25.43 | 66,187 | -0.54(-2.08%) |
Apr 04, 2022 | 25.96 | 26.14 | 25.95 | 25.97 | 100,534 | -0.04(-0.14%) |
Apr 01, 2022 | 26.16 | 26.18 | 25.90 | 26.01 | 31,202 | -0.11(-0.44%) |
Mar 31, 2022 | 26.31 | 26.52 | 26.12 | 26.12 | 58,916 | -0.56(-2.10%) |
Mar 30, 2022 | 26.95 | 26.95 | 26.53 | 26.68 | 38,813 | -0.66(-2.41%) |
Mar 29, 2022 | 27.45 | 27.56 | 27.13 | 27.34 | 139,768 | +1.01(+3.84%) |
Mar 28, 2022 | 26.20 | 26.37 | 26.04 | 26.33 | 173,073 | +0.27(+1.04%) |
Mar 25, 2022 | 26.40 | 26.40 | 25.84 | 26.06 | 44,176 | -0.62(-2.32%) |
Mar 24, 2022 | 26.57 | 27.02 | 26.48 | 26.68 | 30,399 | -0.33(-1.22%) |
Mar 23, 2022 | 26.90 | 27.23 | 26.75 | 27.01 | 51,536 | -0.15(-0.55%) |
Mar 22, 2022 | 27.07 | 27.35 | 26.83 | 27.16 | 77,327 | -0.26(-0.95%) |
Mar 21, 2022 | 27.28 | 27.47 | 27.24 | 27.42 | 43,425 | -0.41(-1.47%) |
Mar 18, 2022 | 27.27 | 27.83 | 27.22 | 27.83 | 58,320 | -0.24(-0.86%) |
Mar 17, 2022 | 27.64 | 28.14 | 27.64 | 28.07 | 51,551 | -0.48(-1.68%) |
Mar 16, 2022 | 27.83 | 28.57 | 27.83 | 28.55 | 52,457 | +2.04(+7.70%) |
Mar 15, 2022 | 26.95 | 26.95 | 26.32 | 26.51 | 160,134 | -0.91(-3.32%) |
Mar 14, 2022 | 27.53 | 27.79 | 27.37 | 27.42 | 65,787 | +0.70(+2.62%) |
Mar 11, 2022 | 27.26 | 27.29 | 26.64 | 26.72 | 52,264 | -0.48(-1.76%) |
Mar 10, 2022 | 27.24 | 27.54 | 27.17 | 27.20 | 84,828 | -0.20(-0.73%) |
Mar 09, 2022 | 27.08 | 27.76 | 26.82 | 27.40 | 74,636 | +1.64(+6.37%) |
Mar 08, 2022 | 25.84 | 26.42 | 25.44 | 25.76 | 190,301 | +0.32(+1.26%) |
Mar 07, 2022 | 25.99 | 26.04 | 25.26 | 25.44 | 146,212 | -0.47(-1.81%) |
Mar 04, 2022 | 25.79 | 26.04 | 25.65 | 25.91 | 94,866 | -1.05(-3.89%) |
Mar 03, 2022 | 27.14 | 27.22 | 26.82 | 26.96 | 80,342 | -0.30(-1.10%) |
Mar 02, 2022 | 27.20 | 27.53 | 26.85 | 27.26 | 97,423 | -0.85(-3.02%) |