Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 26.08 | 26.50 | 25.76 | 26.40 | 167,102 | +0.15(+0.57%) |
May 27, 2022 | 26.03 | 26.55 | 25.99 | 26.25 | 53,050 | +0.41(+1.60%) |
May 26, 2022 | 25.26 | 26.39 | 25.22 | 25.84 | 116,229 | +0.62(+2.48%) |
May 25, 2022 | 24.80 | 25.39 | 24.77 | 25.22 | 49,957 | +0.45(+1.81%) |
May 24, 2022 | 24.56 | 24.82 | 23.89 | 24.77 | 57,161 | +0.13(+0.54%) |
May 23, 2022 | 24.99 | 25.02 | 24.46 | 24.64 | 104,127 | -0.19(-0.78%) |
May 20, 2022 | 24.70 | 24.94 | 24.06 | 24.83 | 90,286 | +0.26(+1.07%) |
May 19, 2022 | 25.07 | 25.39 | 24.49 | 24.57 | 63,819 | -0.63(-2.51%) |
May 18, 2022 | 25.32 | 25.44 | 25.04 | 25.20 | 83,429 | -0.37(-1.44%) |
May 17, 2022 | 25.28 | 25.63 | 25.15 | 25.57 | 55,293 | +0.53(+2.11%) |
May 16, 2022 | 25.10 | 25.26 | 24.65 | 25.04 | 56,317 | +0.16(+0.64%) |
May 13, 2022 | 24.73 | 25.16 | 24.63 | 24.88 | 141,299 | +0.45(+1.84%) |
May 12, 2022 | 24.32 | 24.54 | 24.00 | 24.43 | 141,440 | +0.01(+0.04%) |
May 11, 2022 | 24.24 | 24.89 | 24.17 | 24.43 | 109,788 | +0.29(+1.20%) |
May 10, 2022 | 24.28 | 24.72 | 23.70 | 24.14 | 103,299 | +0.00(+0.00%) |
May 09, 2022 | 24.73 | 24.85 | 23.97 | 24.14 | 80,258 | -0.68(-2.73%) |
May 06, 2022 | 24.23 | 25.44 | 24.09 | 24.81 | 89,778 | +0.54(+2.21%) |
May 05, 2022 | 24.21 | 24.86 | 23.78 | 24.28 | 107,901 | +0.03(+0.11%) |
May 04, 2022 | 24.27 | 24.30 | 23.78 | 24.25 | 121,900 | -0.06(-0.25%) |
May 03, 2022 | 24.05 | 24.49 | 23.62 | 24.31 | 76,097 | +0.36(+1.51%) |
May 02, 2022 | 24.04 | 24.48 | 23.71 | 23.95 | 136,960 | -0.04(-0.18%) |
Apr 29, 2022 | 24.65 | 24.65 | 23.74 | 23.99 | 236,119 | -0.63(-2.57%) |
Apr 28, 2022 | 23.87 | 24.63 | 23.63 | 24.63 | 87,669 | +1.04(+4.40%) |
Apr 27, 2022 | 24.33 | 24.45 | 23.59 | 23.59 | 110,505 | -0.74(-3.04%) |
Apr 26, 2022 | 25.36 | 25.36 | 24.28 | 24.33 | 77,822 | -1.07(-4.22%) |
Apr 25, 2022 | 25.44 | 25.45 | 25.01 | 25.40 | 88,129 | -0.14(-0.55%) |
Apr 22, 2022 | 26.12 | 26.30 | 25.49 | 25.54 | 64,664 | -0.55(-2.12%) |
Apr 21, 2022 | 26.78 | 26.97 | 26.04 | 26.10 | 106,066 | -0.45(-1.70%) |
Apr 20, 2022 | 26.68 | 27.17 | 26.53 | 26.55 | 82,949 | -0.08(-0.29%) |
Apr 19, 2022 | 26.23 | 26.82 | 26.23 | 26.63 | 64,206 | +0.51(+1.96%) |
Apr 18, 2022 | 26.11 | 26.28 | 25.87 | 26.11 | 61,804 | -0.01(-0.03%) |
Apr 14, 2022 | 26.34 | 26.57 | 26.05 | 26.12 | 57,454 | -0.14(-0.53%) |
Apr 13, 2022 | 25.47 | 26.31 | 25.47 | 26.26 | 77,540 | +0.84(+3.31%) |
Apr 12, 2022 | 25.69 | 25.93 | 25.30 | 25.42 | 37,781 | -0.03(-0.10%) |
Apr 11, 2022 | 25.63 | 25.89 | 25.34 | 25.45 | 207,517 | -0.19(-0.74%) |
Apr 08, 2022 | 25.84 | 25.97 | 25.61 | 25.64 | 42,560 | -0.31(-1.20%) |
Apr 07, 2022 | 26.04 | 26.22 | 25.65 | 25.95 | 29,827 | -0.16(-0.63%) |
Apr 06, 2022 | 26.16 | 26.31 | 26.01 | 26.11 | 56,994 | -0.23(-0.89%) |
Apr 05, 2022 | 27.09 | 27.09 | 26.23 | 26.35 | 60,493 | -0.30(-1.14%) |
Apr 04, 2022 | 27.34 | 27.34 | 26.58 | 26.65 | 61,784 | -0.58(-2.14%) |
Apr 01, 2022 | 27.07 | 27.30 | 26.92 | 27.23 | 49,297 | +0.24(+0.90%) |
Mar 31, 2022 | 27.21 | 27.35 | 26.86 | 26.99 | 54,931 | -0.22(-0.80%) |
Mar 30, 2022 | 27.43 | 27.52 | 27.03 | 27.21 | 52,622 | -0.23(-0.82%) |
Mar 29, 2022 | 26.73 | 27.54 | 26.73 | 27.43 | 77,003 | +0.83(+3.13%) |
Mar 28, 2022 | 26.37 | 26.62 | 26.15 | 26.60 | 68,395 | +0.14(+0.52%) |
Mar 25, 2022 | 26.21 | 26.55 | 26.14 | 26.46 | 66,438 | +0.33(+1.26%) |
Mar 24, 2022 | 26.10 | 26.26 | 26.00 | 26.13 | 71,168 | +0.10(+0.40%) |
Mar 23, 2022 | 26.25 | 26.66 | 25.94 | 26.03 | 48,664 | -0.36(-1.35%) |
Mar 22, 2022 | 26.48 | 26.76 | 26.22 | 26.38 | 78,040 | +0.09(+0.33%) |
Mar 21, 2022 | 26.17 | 26.45 | 26.06 | 26.30 | 41,179 | +0.00(+0.00%) |
Mar 18, 2022 | 25.89 | 26.70 | 25.89 | 26.30 | 133,265 | +0.19(+0.73%) |
Mar 17, 2022 | 25.65 | 26.11 | 25.60 | 26.11 | 46,560 | +0.32(+1.25%) |
Mar 16, 2022 | 25.89 | 25.93 | 25.34 | 25.78 | 62,117 | +0.07(+0.27%) |
Mar 15, 2022 | 25.74 | 25.90 | 25.42 | 25.71 | 58,234 | -0.07(-0.27%) |
Mar 14, 2022 | 26.13 | 26.24 | 25.65 | 25.78 | 58,963 | -0.23(-0.87%) |
Mar 11, 2022 | 26.45 | 26.50 | 25.99 | 26.01 | 36,184 | -0.34(-1.28%) |
Mar 10, 2022 | 26.13 | 26.47 | 26.35 | 37,537 | -0.10(-0.36%) | |
Mar 09, 2022 | 26.24 | 26.56 | 26.24 | 26.44 | 74,837 | +0.39(+1.50%) |
Mar 08, 2022 | 25.91 | 26.55 | 25.70 | 26.05 | 104,467 | +0.20(+0.77%) |
Mar 07, 2022 | 25.83 | 26.19 | 25.64 | 25.85 | 75,518 | -0.02(-0.07%) |
Mar 04, 2022 | 25.49 | 26.15 | 25.47 | 25.87 | 81,104 | +0.10(+0.37%) |
Mar 03, 2022 | 25.70 | 25.78 | 25.37 | 25.78 | 54,049 | +0.20(+0.78%) |
Mar 02, 2022 | 25.38 | 25.79 | 25.36 | 25.58 | 57,038 | +0.36(+1.45%) |