Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 26.01 | 26.25 | 25.14 | 26.16 | 697,228 | +0.01(+0.04%) |
May 27, 2022 | 26.52 | 27.30 | 25.83 | 26.16 | 542,731 | -0.17(-0.65%) |
May 26, 2022 | 26.60 | 27.85 | 26.00 | 26.33 | 994,704 | +0.10(+0.40%) |
May 25, 2022 | 22.65 | 26.36 | 22.65 | 26.22 | 1,094,162 | +3.56(+15.72%) |
May 24, 2022 | 22.91 | 22.95 | 21.97 | 22.66 | 826,319 | -0.47(-2.05%) |
May 23, 2022 | 23.95 | 24.14 | 22.83 | 23.13 | 1,091,076 | -0.61(-2.56%) |
May 20, 2022 | 24.44 | 24.52 | 22.64 | 23.74 | 962,932 | -0.62(-2.53%) |
May 19, 2022 | 24.81 | 24.96 | 23.76 | 24.36 | 1,037,944 | -0.63(-2.51%) |
May 18, 2022 | 26.73 | 26.87 | 24.30 | 24.99 | 1,500,557 | -2.47(-9.00%) |
May 17, 2022 | 27.54 | 27.86 | 26.36 | 27.46 | 1,202,733 | +0.14(+0.52%) |
May 16, 2022 | 26.74 | 27.86 | 26.18 | 27.31 | 2,134,752 | +0.51(+1.91%) |
May 13, 2022 | 25.84 | 26.99 | 25.79 | 26.80 | 1,195,550 | +1.21(+4.71%) |
May 12, 2022 | 24.49 | 25.72 | 24.16 | 25.59 | 879,997 | +1.13(+4.62%) |
May 11, 2022 | 25.69 | 25.95 | 24.03 | 24.46 | 964,814 | -0.90(-3.56%) |
May 10, 2022 | 26.65 | 26.94 | 24.94 | 25.37 | 1,873,142 | -1.44(-5.39%) |
May 09, 2022 | 24.67 | 27.54 | 24.26 | 26.81 | 2,242,758 | +1.68(+6.69%) |
May 06, 2022 | 25.61 | 26.93 | 24.68 | 25.13 | 1,915,809 | -0.79(-3.04%) |
May 05, 2022 | 24.32 | 27.65 | 24.06 | 25.92 | 2,611,150 | +1.04(+4.16%) |
May 04, 2022 | 24.55 | 25.41 | 24.02 | 24.88 | 1,671,033 | +0.30(+1.24%) |
May 03, 2022 | 24.41 | 25.10 | 24.09 | 24.58 | 1,021,461 | +0.30(+1.25%) |
May 02, 2022 | 22.95 | 24.40 | 22.81 | 24.27 | 734,113 | +1.36(+5.93%) |
Apr 29, 2022 | 23.52 | 24.07 | 22.72 | 22.92 | 919,592 | -0.60(-2.55%) |
Apr 28, 2022 | 22.69 | 23.79 | 22.28 | 23.51 | 616,319 | +1.17(+5.23%) |
Apr 27, 2022 | 22.94 | 23.30 | 22.09 | 22.35 | 953,085 | -0.31(-1.38%) |
Apr 26, 2022 | 22.94 | 23.24 | 22.61 | 22.66 | 1,165,463 | -0.70(-3.01%) |
Apr 25, 2022 | 22.97 | 23.44 | 22.63 | 23.36 | 980,898 | +0.06(+0.24%) |
Apr 22, 2022 | 24.23 | 24.33 | 23.12 | 23.31 | 744,002 | -0.93(-3.84%) |
Apr 21, 2022 | 24.63 | 24.83 | 24.00 | 24.24 | 856,945 | -0.16(-0.66%) |
Apr 20, 2022 | 24.98 | 25.18 | 24.36 | 24.40 | 735,931 | -0.42(-1.68%) |
Apr 19, 2022 | 23.67 | 25.07 | 23.58 | 24.82 | 948,164 | +1.35(+5.75%) |
Apr 18, 2022 | 23.65 | 23.73 | 23.16 | 23.47 | 1,103,772 | -0.28(-1.16%) |
Apr 14, 2022 | 24.17 | 24.52 | 23.62 | 23.74 | 836,486 | -0.27(-1.11%) |
Apr 13, 2022 | 23.66 | 24.27 | 23.31 | 24.01 | 544,753 | +0.50(+2.14%) |
Apr 12, 2022 | 24.06 | 24.84 | 23.13 | 23.50 | 1,254,200 | -0.41(-1.71%) |
Apr 11, 2022 | 23.57 | 24.51 | 23.13 | 23.91 | 1,387,139 | +0.62(+2.65%) |
Apr 08, 2022 | 22.65 | 23.98 | 22.17 | 23.30 | 1,433,769 | +0.65(+2.85%) |
Apr 07, 2022 | 22.98 | 23.18 | 21.78 | 22.65 | 1,504,679 | -0.43(-1.85%) |
Apr 06, 2022 | 22.33 | 23.11 | 21.85 | 23.08 | 2,028,163 | +0.39(+1.72%) |
Apr 05, 2022 | 23.08 | 23.41 | 22.25 | 22.69 | 1,537,444 | -0.39(-1.69%) |
Apr 04, 2022 | 23.28 | 23.42 | 22.88 | 23.08 | 1,098,606 | +0.08(+0.33%) |
Apr 01, 2022 | 23.73 | 24.14 | 22.88 | 23.00 | 1,124,125 | -0.60(-2.54%) |
Mar 31, 2022 | 24.83 | 24.92 | 23.35 | 23.60 | 1,639,283 | -1.23(-4.94%) |
Mar 30, 2022 | 25.26 | 25.26 | 24.62 | 24.83 | 1,710,120 | -0.45(-1.78%) |
Mar 29, 2022 | 24.53 | 25.42 | 24.31 | 25.28 | 1,089,287 | +1.19(+4.94%) |
Mar 28, 2022 | 23.89 | 24.19 | 23.16 | 24.09 | 987,946 | +0.24(+1.02%) |
Mar 25, 2022 | 24.50 | 24.50 | 23.44 | 23.84 | 655,563 | -0.44(-1.81%) |
Mar 24, 2022 | 24.66 | 24.74 | 23.89 | 24.28 | 858,278 | -0.08(-0.35%) |
Mar 23, 2022 | 25.46 | 25.46 | 24.28 | 24.37 | 662,649 | -1.03(-4.06%) |
Mar 22, 2022 | 25.08 | 25.67 | 24.91 | 25.40 | 894,426 | +0.68(+2.77%) |
Mar 21, 2022 | 26.11 | 26.31 | 24.45 | 24.72 | 674,876 | -1.19(-4.59%) |
Mar 18, 2022 | 25.33 | 26.26 | 25.00 | 25.91 | 1,879,546 | +0.38(+1.50%) |
Mar 17, 2022 | 25.05 | 25.58 | 24.46 | 25.52 | 1,113,511 | +0.05(+0.18%) |
Mar 16, 2022 | 25.32 | 26.27 | 24.29 | 25.47 | 835,242 | +0.49(+1.95%) |
Mar 15, 2022 | 24.03 | 25.04 | 23.64 | 24.99 | 1,230,944 | +0.97(+4.02%) |
Mar 14, 2022 | 24.36 | 24.79 | 23.47 | 24.02 | 869,118 | -0.26(-1.08%) |
Mar 11, 2022 | 25.39 | 25.75 | 24.14 | 24.28 | 855,741 | -0.82(-3.25%) |
Mar 10, 2022 | 25.76 | 26.20 | 24.66 | 25.10 | 914,740 | -0.96(-3.70%) |
Mar 09, 2022 | 27.33 | 27.92 | 25.90 | 26.07 | 995,648 | -0.68(-2.56%) |
Mar 08, 2022 | 25.62 | 27.36 | 24.62 | 26.75 | 1,183,314 | +1.56(+6.21%) |
Mar 07, 2022 | 25.92 | 26.37 | 25.02 | 25.18 | 1,196,475 | -0.83(-3.21%) |
Mar 04, 2022 | 26.58 | 26.84 | 25.31 | 26.02 | 1,215,702 | -1.16(-4.27%) |
Mar 03, 2022 | 27.26 | 28.29 | 26.33 | 27.18 | 1,516,076 | +1.09(+4.17%) |
Mar 02, 2022 | 25.45 | 26.44 | 24.64 | 26.09 | 1,147,618 | +0.72(+2.84%) |