Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 28.50 | 28.98 | 27.76 | 28.01 | 955,252 | -0.37(-1.30%) |
May 30, 2022 | 27.09 | 28.44 | 27.00 | 28.38 | 558,889 | +1.63(+6.09%) |
May 27, 2022 | 27.10 | 27.10 | 26.53 | 26.75 | 901,736 | -0.35(-1.29%) |
May 26, 2022 | 27.62 | 27.62 | 27.04 | 27.10 | 376,282 | -0.18(-0.66%) |
May 25, 2022 | 26.00 | 27.65 | 26.00 | 27.28 | 913,766 | +1.42(+5.49%) |
May 24, 2022 | 25.22 | 26.17 | 25.22 | 25.86 | 544,399 | +0.67(+2.66%) |
May 20, 2022 | 25.19 | 0 | -0.72(-2.78%) | |||
May 19, 2022 | 25.27 | 26.13 | 25.04 | 25.91 | 458,052 | +0.18(+0.70%) |
May 18, 2022 | 26.17 | 26.35 | 25.38 | 25.73 | 307,390 | -0.27(-1.04%) |
May 17, 2022 | 26.11 | 26.33 | 25.92 | 26.00 | 394,676 | +0.20(+0.78%) |
May 16, 2022 | 25.38 | 25.99 | 25.32 | 25.80 | 404,314 | +0.58(+2.30%) |
May 13, 2022 | 24.66 | 25.75 | 24.40 | 25.22 | 512,349 | +1.07(+4.43%) |
May 12, 2022 | 24.34 | 24.62 | 23.58 | 24.15 | 674,488 | +0.60(+2.55%) |
May 11, 2022 | 24.06 | 24.49 | 23.55 | 23.55 | 589,640 | -0.14(-0.59%) |
May 10, 2022 | 23.71 | 24.34 | 23.11 | 23.69 | 685,369 | +0.30(+1.28%) |
May 09, 2022 | 24.86 | 24.86 | 23.32 | 23.39 | 521,856 | -2.00(-7.88%) |
May 06, 2022 | 25.52 | 25.52 | 24.66 | 25.39 | 370,461 | -0.05(-0.20%) |
May 05, 2022 | 26.16 | 26.16 | 24.91 | 25.44 | 436,876 | -0.42(-1.62%) |
May 04, 2022 | 25.65 | 25.97 | 25.10 | 25.86 | 474,683 | +0.63(+2.50%) |
May 03, 2022 | 24.91 | 25.54 | 24.83 | 25.23 | 446,667 | +0.40(+1.61%) |
May 02, 2022 | 24.78 | 25.01 | 24.16 | 24.83 | 446,072 | -0.21(-0.84%) |
Apr 29, 2022 | 25.22 | 25.55 | 24.79 | 25.04 | 778,242 | -0.17(-0.67%) |
Apr 28, 2022 | 25.06 | 25.38 | 24.03 | 25.21 | 1,090,513 | +0.41(+1.65%) |
Apr 27, 2022 | 25.53 | 25.53 | 24.68 | 24.80 | 891,821 | -0.51(-2.02%) |
Apr 26, 2022 | 24.72 | 25.87 | 24.71 | 25.31 | 507,671 | +0.82(+3.35%) |
Apr 25, 2022 | 24.27 | 24.68 | 23.78 | 24.49 | 687,018 | -0.49(-1.96%) |
Apr 22, 2022 | 25.40 | 26.00 | 24.92 | 24.98 | 528,079 | -0.48(-1.89%) |
Apr 21, 2022 | 27.00 | 27.11 | 25.43 | 25.46 | 576,431 | -1.29(-4.82%) |
Apr 20, 2022 | 26.54 | 27.03 | 26.38 | 26.75 | 428,407 | +0.42(+1.60%) |
Apr 19, 2022 | 26.37 | 26.68 | 26.25 | 26.33 | 490,291 | -0.20(-0.75%) |
Apr 18, 2022 | 26.11 | 26.87 | 26.05 | 26.53 | 465,767 | +0.62(+2.39%) |
Apr 14, 2022 | 25.91 | 0 | +0.18(+0.70%) | |||
Apr 13, 2022 | 25.63 | 25.83 | 25.16 | 25.73 | 494,614 | +0.47(+1.86%) |
Apr 12, 2022 | 25.30 | 26.00 | 25.23 | 25.26 | 534,733 | +0.44(+1.77%) |
Apr 11, 2022 | 25.88 | 25.88 | 24.76 | 24.82 | 1,188,009 | -1.17(-4.50%) |
Apr 08, 2022 | 26.10 | 26.37 | 25.91 | 25.99 | 568,199 | -0.02(-0.08%) |
Apr 07, 2022 | 25.71 | 26.34 | 25.53 | 26.01 | 595,748 | +0.43(+1.68%) |
Apr 06, 2022 | 26.20 | 26.42 | 25.52 | 25.58 | 312,467 | -0.51(-1.95%) |
Apr 05, 2022 | 26.56 | 26.86 | 26.03 | 26.09 | 307,531 | -0.40(-1.51%) |
Apr 04, 2022 | 26.50 | 26.54 | 26.03 | 26.49 | 573,238 | +0.37(+1.42%) |
Apr 01, 2022 | 25.64 | 26.36 | 25.40 | 26.12 | 857,901 | +0.47(+1.83%) |
Mar 31, 2022 | 26.54 | 26.67 | 25.65 | 25.65 | 619,643 | -1.20(-4.47%) |
Mar 30, 2022 | 27.04 | 27.50 | 26.78 | 26.85 | 822,701 | +0.22(+0.83%) |
Mar 29, 2022 | 27.09 | 27.10 | 25.90 | 26.63 | 765,175 | -0.93(-3.37%) |
Mar 28, 2022 | 27.26 | 27.75 | 27.02 | 27.56 | 409,977 | -0.31(-1.11%) |
Mar 25, 2022 | 27.57 | 27.91 | 27.57 | 27.87 | 408,925 | +0.15(+0.54%) |
Mar 24, 2022 | 27.00 | 27.86 | 26.97 | 27.72 | 481,129 | +0.84(+3.12%) |
Mar 23, 2022 | 27.21 | 27.41 | 26.78 | 26.88 | 327,630 | +0.20(+0.75%) |
Mar 22, 2022 | 27.24 | 27.24 | 26.57 | 26.68 | 362,069 | -0.43(-1.59%) |
Mar 21, 2022 | 26.70 | 27.59 | 26.56 | 27.11 | 501,077 | +0.94(+3.59%) |
Mar 18, 2022 | 26.50 | 26.91 | 26.13 | 26.17 | 1,019,510 | -0.44(-1.65%) |
Mar 17, 2022 | 26.84 | 27.14 | 26.40 | 26.61 | 499,884 | +0.39(+1.49%) |
Mar 16, 2022 | 26.18 | 26.40 | 25.76 | 26.22 | 449,680 | +0.18(+0.69%) |
Mar 15, 2022 | 25.42 | 26.20 | 24.74 | 26.04 | 565,673 | -0.38(-1.44%) |
Mar 14, 2022 | 27.28 | 27.38 | 25.67 | 26.42 | 840,354 | -1.36(-4.90%) |
Mar 11, 2022 | 27.57 | 28.19 | 27.48 | 27.78 | 642,292 | -0.06(-0.22%) |
Mar 10, 2022 | 27.97 | 28.30 | 27.66 | 27.84 | 490,416 | -0.11(-0.39%) |
Mar 09, 2022 | 28.10 | 28.66 | 27.60 | 27.95 | 1,494,741 | -0.88(-3.05%) |
Mar 08, 2022 | 30.24 | 30.44 | 28.62 | 28.83 | 1,225,585 | -0.84(-2.83%) |
Mar 07, 2022 | 28.56 | 29.80 | 28.56 | 29.67 | 783,966 | +1.32(+4.66%) |
Mar 04, 2022 | 27.29 | 28.35 | 27.29 | 28.35 | 662,969 | +1.07(+3.92%) |
Mar 03, 2022 | 28.30 | 28.58 | 27.12 | 27.28 | 643,623 | -1.11(-3.91%) |
Mar 02, 2022 | 29.56 | 29.87 | 28.29 | 28.39 | 842,233 | -0.50(-1.73%) |