Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 25.08 | 25.69 | 24.93 | 25.64 | 189,166 | +0.25(+0.99%) |
May 27, 2022 | 25.41 | 25.51 | 25.12 | 25.39 | 135,941 | +0.15(+0.59%) |
May 26, 2022 | 24.80 | 25.36 | 24.42 | 25.24 | 227,622 | +0.70(+2.84%) |
May 25, 2022 | 24.49 | 24.90 | 24.22 | 24.54 | 170,054 | +0.04(+0.15%) |
May 24, 2022 | 24.78 | 24.78 | 24.01 | 24.50 | 97,281 | -0.06(-0.23%) |
May 23, 2022 | 24.52 | 24.86 | 24.16 | 24.56 | 107,027 | +0.38(+1.58%) |
May 20, 2022 | 24.46 | 24.71 | 23.88 | 24.18 | 114,042 | +0.00(+0.00%) |
May 19, 2022 | 24.39 | 24.66 | 24.11 | 24.18 | 240,148 | -0.42(-1.70%) |
May 18, 2022 | 24.80 | 25.07 | 24.51 | 24.60 | 120,631 | -0.51(-2.04%) |
May 17, 2022 | 24.82 | 25.21 | 24.82 | 25.11 | 111,805 | +0.73(+3.02%) |
May 16, 2022 | 24.98 | 24.98 | 24.19 | 24.37 | 141,715 | -0.41(-1.65%) |
May 13, 2022 | 25.28 | 25.44 | 24.69 | 24.78 | 168,243 | -0.40(-1.57%) |
May 12, 2022 | 25.26 | 25.76 | 24.66 | 25.18 | 115,537 | -0.10(-0.40%) |
May 11, 2022 | 25.57 | 25.89 | 25.22 | 25.28 | 111,446 | -0.21(-0.83%) |
May 10, 2022 | 25.85 | 26.16 | 25.17 | 25.49 | 131,936 | -0.20(-0.79%) |
May 09, 2022 | 25.25 | 25.80 | 25.11 | 25.69 | 155,335 | +0.07(+0.29%) |
May 06, 2022 | 25.84 | 26.19 | 25.27 | 25.62 | 104,541 | -0.24(-0.93%) |
May 05, 2022 | 26.46 | 26.46 | 25.67 | 25.86 | 127,471 | -0.92(-3.45%) |
May 04, 2022 | 26.19 | 26.88 | 25.91 | 26.79 | 156,527 | +0.81(+3.13%) |
May 03, 2022 | 25.49 | 26.36 | 25.27 | 25.97 | 237,014 | +0.42(+1.63%) |
May 02, 2022 | 25.69 | 26.06 | 24.99 | 25.56 | 243,751 | -0.21(-0.83%) |
Apr 29, 2022 | 26.65 | 26.71 | 25.62 | 25.77 | 227,629 | -0.81(-3.06%) |
Apr 28, 2022 | 27.08 | 27.70 | 25.69 | 26.58 | 397,301 | +0.29(+1.09%) |
Apr 27, 2022 | 26.35 | 26.57 | 26.04 | 26.30 | 166,803 | -0.10(-0.39%) |
Apr 26, 2022 | 27.32 | 27.57 | 26.34 | 26.40 | 186,039 | -1.03(-3.74%) |
Apr 25, 2022 | 27.54 | 27.72 | 26.98 | 27.42 | 193,243 | -0.41(-1.46%) |
Apr 22, 2022 | 28.45 | 28.70 | 27.71 | 27.83 | 286,584 | -0.69(-2.43%) |
Apr 21, 2022 | 29.51 | 29.72 | 28.42 | 28.52 | 193,611 | -0.59(-2.03%) |
Apr 20, 2022 | 29.02 | 29.52 | 29.02 | 29.12 | 219,367 | +0.11(+0.38%) |
Apr 19, 2022 | 28.52 | 29.14 | 28.52 | 29.01 | 179,780 | +0.55(+1.92%) |
Apr 18, 2022 | 28.51 | 28.99 | 28.26 | 28.46 | 161,879 | +0.02(+0.07%) |
Apr 14, 2022 | 28.96 | 29.10 | 28.38 | 28.44 | 295,312 | -0.48(-1.66%) |
Apr 13, 2022 | 28.73 | 29.14 | 28.58 | 28.92 | 143,927 | +0.04(+0.13%) |
Apr 12, 2022 | 29.27 | 29.59 | 28.83 | 28.89 | 167,093 | -0.41(-1.39%) |
Apr 11, 2022 | 28.66 | 29.46 | 28.53 | 29.29 | 270,378 | +0.68(+2.36%) |
Apr 08, 2022 | 28.70 | 29.04 | 28.53 | 28.62 | 162,821 | -0.06(-0.23%) |
Apr 07, 2022 | 29.11 | 29.30 | 28.51 | 28.68 | 155,433 | -0.22(-0.77%) |
Apr 06, 2022 | 28.90 | 29.39 | 28.89 | 28.90 | 228,064 | -0.14(-0.48%) |
Apr 05, 2022 | 29.26 | 29.48 | 28.97 | 29.04 | 164,121 | -0.33(-1.13%) |
Apr 04, 2022 | 29.51 | 29.77 | 29.14 | 29.38 | 182,372 | -0.07(-0.25%) |
Apr 01, 2022 | 29.75 | 29.97 | 29.19 | 29.45 | 341,787 | -0.16(-0.53%) |
Mar 31, 2022 | 29.61 | 29.95 | 29.54 | 29.61 | 226,588 | -0.06(-0.19%) |
Mar 30, 2022 | 30.34 | 30.43 | 29.59 | 29.66 | 161,720 | -0.69(-2.29%) |
Mar 29, 2022 | 30.27 | 30.46 | 29.98 | 30.36 | 127,526 | +0.48(+1.61%) |
Mar 28, 2022 | 30.23 | 30.23 | 29.60 | 29.88 | 109,270 | -0.46(-1.52%) |
Mar 25, 2022 | 29.91 | 30.44 | 29.91 | 30.34 | 156,605 | +0.57(+1.93%) |
Mar 24, 2022 | 29.99 | 29.99 | 29.48 | 29.76 | 155,353 | +0.13(+0.44%) |
Mar 23, 2022 | 30.74 | 30.78 | 29.58 | 29.63 | 162,926 | -1.11(-3.61%) |
Mar 22, 2022 | 30.69 | 31.12 | 30.49 | 30.74 | 168,676 | +0.25(+0.82%) |
Mar 21, 2022 | 30.35 | 30.56 | 30.00 | 30.49 | 157,423 | +0.41(+1.35%) |
Mar 18, 2022 | 31.02 | 31.02 | 29.78 | 30.09 | 330,066 | -0.96(-3.10%) |
Mar 17, 2022 | 30.99 | 31.22 | 30.49 | 31.05 | 204,904 | +0.02(+0.06%) |
Mar 16, 2022 | 30.33 | 31.09 | 30.33 | 31.03 | 145,718 | +0.73(+2.41%) |
Mar 15, 2022 | 30.87 | 30.87 | 29.99 | 30.30 | 131,132 | -0.33(-1.09%) |
Mar 14, 2022 | 30.69 | 31.15 | 30.03 | 30.63 | 98,967 | +0.47(+1.56%) |
Mar 11, 2022 | 30.11 | 30.40 | 29.96 | 30.16 | 219,285 | +0.17(+0.56%) |
Mar 10, 2022 | 29.54 | 30.20 | 29.54 | 30.00 | 194,988 | +0.08(+0.28%) |
Mar 09, 2022 | 29.72 | 30.05 | 29.45 | 29.91 | 226,861 | +0.88(+3.03%) |
Mar 08, 2022 | 28.92 | 29.57 | 28.71 | 29.03 | 197,119 | +0.39(+1.36%) |
Mar 07, 2022 | 29.69 | 29.69 | 28.62 | 28.64 | 216,884 | -1.14(-3.82%) |
Mar 04, 2022 | 29.83 | 29.83 | 29.26 | 29.78 | 297,585 | -0.50(-1.65%) |
Mar 03, 2022 | 30.52 | 30.52 | 29.93 | 30.28 | 188,182 | -0.01(-0.03%) |
Mar 02, 2022 | 29.82 | 30.74 | 29.82 | 30.29 | 173,107 | +0.73(+2.47%) |