Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 25.53 | 25.60 | 25.34 | 25.44 | 3,323,474 | -0.27(-1.05%) |
May 27, 2022 | 25.65 | 25.80 | 25.42 | 25.71 | 2,875,660 | +0.14(+0.55%) |
May 26, 2022 | 25.68 | 25.87 | 25.53 | 25.57 | 2,681,133 | -0.06(-0.23%) |
May 25, 2022 | 25.26 | 25.67 | 25.19 | 25.63 | 2,405,966 | +0.21(+0.82%) |
May 24, 2022 | 25.50 | 25.50 | 24.93 | 25.42 | 1,863,450 | -0.11(-0.43%) |
May 23, 2022 | 25.62 | 25.69 | 25.43 | 25.53 | 3,087,620 | +0.15(+0.59%) |
May 20, 2022 | 25.48 | 25.48 | 25.01 | 25.38 | 2,526,225 | +0.06(+0.24%) |
May 19, 2022 | 25.04 | 25.56 | 25.01 | 25.33 | 2,128,270 | +0.24(+0.95%) |
May 18, 2022 | 25.45 | 25.58 | 24.89 | 25.09 | 3,872,757 | -0.64(-2.48%) |
May 17, 2022 | 25.17 | 25.81 | 24.94 | 25.72 | 2,579,278 | +0.83(+3.32%) |
May 16, 2022 | 24.84 | 25.03 | 24.64 | 24.90 | 2,960,110 | -0.13(-0.52%) |
May 13, 2022 | 25.70 | 25.71 | 24.92 | 25.03 | 6,090,318 | -0.51(-1.99%) |
May 12, 2022 | 25.54 | 25.89 | 25.33 | 25.53 | 3,404,214 | -0.02(-0.08%) |
May 11, 2022 | 25.68 | 26.04 | 25.42 | 25.55 | 3,355,931 | -0.17(-0.66%) |
May 10, 2022 | 25.84 | 25.99 | 25.00 | 25.72 | 4,305,277 | +0.14(+0.54%) |
May 09, 2022 | 26.36 | 26.44 | 25.55 | 25.58 | 4,366,784 | -0.94(-3.53%) |
May 06, 2022 | 26.60 | 26.64 | 26.33 | 26.52 | 3,334,489 | -0.07(-0.26%) |
May 05, 2022 | 26.59 | 26.71 | 26.48 | 26.59 | 2,614,681 | -0.05(-0.19%) |
May 04, 2022 | 26.63 | 26.73 | 26.30 | 26.64 | 6,094,408 | +0.01(+0.04%) |
May 03, 2022 | 26.76 | 26.78 | 26.50 | 26.63 | 3,112,255 | -0.09(-0.34%) |
May 02, 2022 | 26.67 | 26.95 | 26.61 | 26.72 | 2,899,375 | +0.03(+0.11%) |
Apr 29, 2022 | 26.67 | 26.90 | 26.38 | 26.69 | 3,143,741 | -0.03(-0.11%) |
Apr 28, 2022 | 26.34 | 26.86 | 26.16 | 26.72 | 2,971,668 | +0.51(+1.94%) |
Apr 27, 2022 | 26.27 | 26.45 | 26.12 | 26.21 | 2,665,011 | +0.02(+0.08%) |
Apr 26, 2022 | 26.57 | 26.72 | 26.12 | 26.19 | 5,202,380 | -0.46(-1.72%) |
Apr 25, 2022 | 26.70 | 26.79 | 26.15 | 26.65 | 8,725,679 | -0.05(-0.19%) |
Apr 22, 2022 | 26.85 | 26.96 | 26.59 | 26.70 | 3,807,644 | -0.10(-0.37%) |
Apr 21, 2022 | 27.03 | 27.09 | 26.76 | 26.80 | 4,531,363 | -0.21(-0.77%) |
Apr 20, 2022 | 27.08 | 27.12 | 26.93 | 27.01 | 4,824,670 | +0.08(+0.30%) |
Apr 19, 2022 | 27.09 | 27.19 | 26.93 | 26.93 | 5,184,584 | -0.14(-0.52%) |
Apr 18, 2022 | 27.30 | 27.30 | 26.99 | 27.07 | 6,753,808 | -0.21(-0.77%) |
Apr 14, 2022 | 27.32 | 27.38 | 27.08 | 27.28 | 22,876,248 | -0.12(-0.44%) |
Apr 13, 2022 | 27.19 | 27.45 | 27.15 | 27.40 | 15,510,589 | +0.17(+0.62%) |
Apr 12, 2022 | 27.27 | 27.29 | 26.96 | 27.23 | 15,538,910 | -0.05(-0.18%) |
Apr 11, 2022 | 27.09 | 27.30 | 26.95 | 27.28 | 24,515,612 | -0.35(-1.26%) |
Apr 08, 2022 | 27.50 | 27.62 | 27.37 | 27.62 | 16,203,446 | +0.00(+0.00%) |
Apr 07, 2022 | 27.31 | 27.66 | 27.10 | 27.62 | 21,837,460 | +0.25(+0.91%) |
Apr 06, 2022 | 26.98 | 27.43 | 26.98 | 27.38 | 28,107,690 | +0.15(+0.55%) |
Apr 05, 2022 | 27.30 | 27.34 | 27.19 | 27.23 | 11,896,689 | -0.09(-0.33%) |
Apr 04, 2022 | 27.18 | 27.47 | 27.09 | 27.32 | 11,481,697 | +0.11(+0.40%) |
Apr 01, 2022 | 27.21 | 27.27 | 27.10 | 27.21 | 14,406,681 | +0.09(+0.33%) |
Mar 31, 2022 | 27.10 | 27.23 | 27.07 | 27.12 | 16,469,064 | +0.21(+0.78%) |
Mar 30, 2022 | 26.73 | 26.97 | 26.66 | 26.91 | 25,344,398 | +0.31(+1.16%) |
Mar 29, 2022 | 26.95 | 27.09 | 26.47 | 26.60 | 115,757,192 | +4.49(+20.31%) |
Mar 28, 2022 | 22.20 | 22.20 | 21.74 | 22.11 | 7,289,927 | -0.07(-0.31%) |
Mar 25, 2022 | 22.32 | 22.53 | 21.97 | 22.18 | 11,672,368 | -0.07(-0.31%) |
Mar 24, 2022 | 23.14 | 23.17 | 22.23 | 22.25 | 8,625,975 | -0.88(-3.79%) |
Mar 23, 2022 | 23.39 | 23.64 | 22.70 | 23.13 | 9,811,157 | +0.00(+0.00%) |
Mar 22, 2022 | 22.88 | 23.17 | 22.17 | 23.13 | 6,534,406 | +0.47(+2.07%) |
Mar 21, 2022 | 20.34 | 22.70 | 20.34 | 22.66 | 19,596,414 | -1.67(-6.87%) |
Mar 18, 2022 | 23.57 | 24.38 | 23.17 | 24.33 | 8,714,526 | +0.52(+2.17%) |
Mar 17, 2022 | 23.09 | 24.20 | 22.92 | 23.81 | 6,688,983 | +0.52(+2.22%) |
Mar 16, 2022 | 23.19 | 23.73 | 22.86 | 23.29 | 9,242,674 | -0.02(-0.09%) |
Mar 15, 2022 | 22.75 | 23.80 | 21.85 | 23.31 | 19,040,368 | +0.57(+2.49%) |
Mar 14, 2022 | 17.59 | 25.66 | 16.98 | 22.75 | 39,790,236 | +5.32(+30.50%) |
Mar 11, 2022 | 18.22 | 18.31 | 17.42 | 17.43 | 2,651,305 | -0.60(-3.31%) |
Mar 10, 2022 | 17.88 | 17.62 | 18.03 | 7,245,514 | -0.03(-0.17%) | |
Mar 09, 2022 | 17.69 | 18.20 | 17.54 | 18.06 | 8,328,372 | +0.86(+4.98%) |
Mar 08, 2022 | 16.73 | 17.79 | 16.70 | 17.20 | 6,728,068 | +0.59(+3.53%) |
Mar 07, 2022 | 16.81 | 16.91 | 16.41 | 16.61 | 6,299,360 | -0.21(-1.24%) |
Mar 04, 2022 | 17.12 | 17.24 | 16.62 | 16.82 | 7,282,866 | -0.57(-3.26%) |
Mar 03, 2022 | 17.86 | 17.90 | 17.37 | 17.39 | 6,594,373 | -0.33(-1.85%) |
Mar 02, 2022 | 17.45 | 17.84 | 17.40 | 17.72 | 3,866,355 | +0.43(+2.48%) |