Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 26.97 | 27.03 | 26.39 | 26.54 | 636,387 | -0.18(-0.69%) |
May 27, 2022 | 26.60 | 26.84 | 26.55 | 26.73 | 442,029 | -0.24(-0.88%) |
May 26, 2022 | 26.55 | 27.10 | 26.55 | 26.96 | 1,067,410 | +0.53(+2.02%) |
May 25, 2022 | 26.12 | 26.54 | 26.11 | 26.43 | 626,795 | +0.55(+2.13%) |
May 24, 2022 | 25.47 | 25.90 | 25.38 | 25.88 | 465,079 | +0.25(+0.99%) |
May 23, 2022 | 25.50 | 25.75 | 25.20 | 25.62 | 773,896 | +0.92(+3.71%) |
May 20, 2022 | 25.07 | 25.25 | 24.55 | 24.71 | 695,202 | -0.08(-0.31%) |
May 19, 2022 | 24.61 | 25.02 | 24.52 | 24.78 | 750,015 | +0.42(+1.70%) |
May 18, 2022 | 25.09 | 25.12 | 24.27 | 24.37 | 624,173 | -0.39(-1.58%) |
May 17, 2022 | 25.05 | 25.05 | 24.76 | 24.76 | 435,548 | +0.18(+0.72%) |
May 16, 2022 | 24.34 | 24.69 | 24.33 | 24.58 | 368,693 | +0.42(+1.72%) |
May 13, 2022 | 23.81 | 24.19 | 23.75 | 24.16 | 612,738 | +0.49(+2.08%) |
May 12, 2022 | 23.73 | 23.81 | 23.36 | 23.67 | 559,901 | -0.21(-0.89%) |
May 11, 2022 | 24.00 | 24.44 | 23.88 | 23.88 | 548,471 | +0.08(+0.36%) |
May 10, 2022 | 23.87 | 24.03 | 23.44 | 23.80 | 830,042 | +0.49(+2.11%) |
May 09, 2022 | 23.89 | 23.89 | 23.25 | 23.31 | 1,021,875 | -1.26(-5.14%) |
May 06, 2022 | 24.75 | 24.81 | 24.36 | 24.57 | 786,056 | +0.42(+1.72%) |
May 05, 2022 | 24.54 | 24.54 | 23.91 | 24.16 | 954,393 | -0.62(-2.50%) |
May 04, 2022 | 24.53 | 24.83 | 24.31 | 24.77 | 726,605 | +0.53(+2.17%) |
May 03, 2022 | 23.96 | 24.30 | 23.96 | 24.25 | 1,150,438 | +0.48(+2.03%) |
May 02, 2022 | 23.64 | 23.84 | 23.41 | 23.77 | 897,831 | +0.19(+0.79%) |
Apr 29, 2022 | 23.86 | 24.05 | 23.58 | 23.58 | 542,796 | -0.22(-0.93%) |
Apr 28, 2022 | 23.44 | 23.95 | 23.21 | 23.80 | 662,628 | +0.59(+2.56%) |
Apr 27, 2022 | 23.09 | 23.33 | 22.94 | 23.21 | 911,359 | -0.06(-0.25%) |
Apr 26, 2022 | 23.41 | 23.65 | 23.17 | 23.27 | 1,076,552 | -0.69(-2.87%) |
Apr 25, 2022 | 24.04 | 24.05 | 23.43 | 23.95 | 907,717 | -0.64(-2.59%) |
Apr 22, 2022 | 24.98 | 25.11 | 24.58 | 24.59 | 1,023,437 | -0.74(-2.91%) |
Apr 21, 2022 | 26.09 | 26.11 | 25.26 | 25.33 | 813,623 | -0.82(-3.15%) |
Apr 20, 2022 | 26.03 | 26.30 | 25.95 | 26.15 | 334,653 | +0.09(+0.36%) |
Apr 19, 2022 | 26.04 | 26.23 | 25.90 | 26.06 | 412,704 | -0.04(-0.16%) |
Apr 18, 2022 | 25.87 | 26.31 | 25.87 | 26.10 | 524,068 | +0.00(+0.00%) |
Apr 14, 2022 | 26.12 | 26.28 | 25.94 | 26.10 | 611,868 | -0.15(-0.58%) |
Apr 13, 2022 | 26.08 | 26.30 | 25.93 | 26.25 | 470,310 | +0.88(+3.48%) |
Apr 12, 2022 | 25.53 | 25.70 | 25.28 | 25.37 | 828,015 | -0.03(-0.10%) |
Apr 11, 2022 | 25.56 | 25.61 | 25.33 | 25.39 | 412,557 | -0.04(-0.17%) |
Apr 08, 2022 | 25.03 | 25.53 | 25.03 | 25.44 | 589,537 | +0.67(+2.70%) |
Apr 07, 2022 | 24.85 | 24.92 | 24.42 | 24.77 | 593,469 | +0.14(+0.55%) |
Apr 06, 2022 | 24.83 | 24.89 | 24.55 | 24.63 | 569,062 | -0.19(-0.75%) |
Apr 05, 2022 | 25.00 | 25.17 | 24.72 | 24.82 | 421,130 | -0.34(-1.35%) |
Apr 04, 2022 | 25.12 | 25.22 | 24.98 | 25.16 | 448,643 | -0.01(-0.03%) |
Apr 01, 2022 | 25.04 | 25.21 | 24.96 | 25.17 | 374,450 | +0.36(+1.47%) |
Mar 31, 2022 | 25.23 | 25.29 | 24.76 | 24.80 | 564,640 | -0.47(-1.85%) |
Mar 30, 2022 | 25.01 | 25.35 | 24.97 | 25.27 | 650,108 | +0.36(+1.46%) |
Mar 29, 2022 | 24.63 | 24.90 | 24.39 | 24.90 | 823,079 | +0.14(+0.55%) |
Mar 28, 2022 | 24.97 | 24.97 | 24.66 | 24.77 | 418,318 | -0.42(-1.68%) |
Mar 25, 2022 | 24.98 | 25.33 | 24.94 | 25.19 | 769,977 | +0.36(+1.47%) |
Mar 24, 2022 | 24.87 | 25.34 | 24.78 | 24.83 | 754,215 | +0.07(+0.27%) |
Mar 23, 2022 | 24.72 | 24.93 | 24.61 | 24.76 | 1,207,217 | +0.31(+1.28%) |
Mar 22, 2022 | 24.89 | 24.89 | 24.44 | 24.44 | 1,172,006 | +0.03(+0.14%) |
Mar 21, 2022 | 24.55 | 24.82 | 24.40 | 24.41 | 739,335 | +0.36(+1.52%) |
Mar 18, 2022 | 23.61 | 24.05 | 23.47 | 24.05 | 1,217,636 | -0.68(-2.74%) |
Mar 17, 2022 | 24.39 | 24.87 | 24.28 | 24.72 | 466,860 | +0.86(+3.59%) |
Mar 16, 2022 | 24.18 | 24.19 | 23.59 | 23.87 | 606,195 | -0.04(-0.18%) |
Mar 15, 2022 | 23.76 | 24.04 | 23.41 | 23.91 | 620,874 | -0.09(-0.39%) |
Mar 14, 2022 | 24.24 | 24.29 | 23.88 | 24.00 | 534,640 | -0.16(-0.67%) |
Mar 11, 2022 | 24.56 | 24.61 | 24.10 | 24.16 | 821,174 | -0.64(-2.56%) |
Mar 10, 2022 | 24.65 | 24.40 | 24.80 | 1,078,109 | -0.41(-1.61%) | |
Mar 09, 2022 | 25.18 | 25.72 | 24.93 | 25.21 | 911,101 | -0.01(-0.03%) |
Mar 08, 2022 | 25.26 | 25.58 | 24.99 | 25.22 | 1,202,396 | +0.52(+2.09%) |
Mar 07, 2022 | 24.83 | 25.24 | 24.45 | 24.70 | 1,673,556 | +0.35(+1.43%) |
Mar 04, 2022 | 24.38 | 24.42 | 23.77 | 24.35 | 1,354,512 | -1.76(-6.75%) |
Mar 03, 2022 | 26.50 | 26.55 | 25.89 | 26.11 | 743,102 | -1.43(-5.20%) |
Mar 02, 2022 | 27.27 | 27.61 | 27.18 | 27.55 | 528,029 | +0.82(+3.08%) |