Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 26.24 | 26.53 | 25.76 | 26.27 | 198,666 | -0.27(-1.02%) |
May 27, 2022 | 26.13 | 26.83 | 25.96 | 26.54 | 268,056 | +0.70(+2.71%) |
May 26, 2022 | 23.69 | 26.46 | 23.69 | 25.84 | 376,369 | +2.15(+9.08%) |
May 25, 2022 | 22.08 | 23.90 | 21.79 | 23.69 | 384,210 | +1.61(+7.29%) |
May 24, 2022 | 22.71 | 23.11 | 21.76 | 22.08 | 327,763 | -1.02(-4.42%) |
May 23, 2022 | 23.06 | 23.53 | 22.36 | 23.10 | 327,644 | +0.36(+1.58%) |
May 20, 2022 | 23.96 | 24.18 | 22.60 | 22.74 | 352,924 | -1.01(-4.25%) |
May 19, 2022 | 23.62 | 24.01 | 22.89 | 23.75 | 361,355 | -0.20(-0.84%) |
May 18, 2022 | 24.98 | 24.98 | 23.63 | 23.95 | 382,018 | -1.18(-4.70%) |
May 17, 2022 | 24.64 | 25.37 | 24.18 | 25.13 | 360,234 | +1.04(+4.32%) |
May 16, 2022 | 25.48 | 25.48 | 23.90 | 24.09 | 302,777 | -1.59(-6.19%) |
May 13, 2022 | 25.56 | 26.45 | 25.50 | 25.68 | 276,909 | +0.55(+2.19%) |
May 12, 2022 | 23.83 | 25.18 | 23.42 | 25.13 | 459,338 | +1.10(+4.58%) |
May 11, 2022 | 25.89 | 26.10 | 23.99 | 24.03 | 382,764 | -2.14(-8.18%) |
May 10, 2022 | 25.13 | 26.50 | 24.92 | 26.17 | 403,186 | +1.34(+5.40%) |
May 09, 2022 | 26.20 | 26.72 | 24.70 | 24.83 | 360,324 | -2.10(-7.80%) |
May 06, 2022 | 26.64 | 27.59 | 26.11 | 26.93 | 352,286 | +0.29(+1.09%) |
May 05, 2022 | 26.79 | 26.98 | 26.09 | 26.64 | 373,302 | -0.56(-2.06%) |
May 04, 2022 | 27.39 | 27.39 | 26.07 | 27.20 | 275,290 | -0.46(-1.66%) |
May 03, 2022 | 29.11 | 29.15 | 27.05 | 27.66 | 301,604 | -1.49(-5.11%) |
May 02, 2022 | 27.82 | 29.21 | 27.82 | 29.15 | 380,694 | +1.36(+4.89%) |
Apr 29, 2022 | 28.57 | 28.94 | 27.45 | 27.79 | 364,477 | -0.80(-2.80%) |
Apr 28, 2022 | 28.91 | 29.41 | 27.83 | 28.59 | 305,708 | +0.09(+0.32%) |
Apr 27, 2022 | 28.44 | 29.12 | 28.41 | 28.50 | 347,405 | -0.09(-0.31%) |
Apr 26, 2022 | 30.08 | 30.08 | 28.48 | 28.59 | 387,694 | -1.91(-6.26%) |
Apr 25, 2022 | 29.00 | 30.51 | 28.94 | 30.50 | 522,080 | +1.34(+4.60%) |
Apr 22, 2022 | 31.35 | 31.59 | 28.66 | 29.16 | 872,776 | -0.11(-0.38%) |
Apr 21, 2022 | 30.29 | 30.40 | 29.09 | 29.27 | 476,888 | -0.22(-0.75%) |
Apr 20, 2022 | 29.63 | 30.35 | 29.43 | 29.49 | 472,881 | -0.10(-0.34%) |
Apr 19, 2022 | 28.78 | 30.43 | 28.78 | 29.59 | 636,256 | +0.97(+3.39%) |
Apr 18, 2022 | 27.18 | 28.66 | 27.18 | 28.62 | 541,335 | +1.07(+3.88%) |
Apr 14, 2022 | 28.20 | 28.41 | 27.24 | 27.55 | 253,284 | -0.56(-1.99%) |
Apr 13, 2022 | 27.33 | 28.33 | 27.05 | 28.11 | 440,158 | +1.00(+3.69%) |
Apr 12, 2022 | 26.16 | 27.65 | 26.16 | 27.11 | 510,058 | +1.04(+3.99%) |
Apr 11, 2022 | 24.47 | 26.32 | 24.15 | 26.07 | 638,760 | +1.63(+6.67%) |
Apr 08, 2022 | 24.91 | 25.01 | 24.02 | 24.44 | 697,443 | -0.65(-2.59%) |
Apr 07, 2022 | 25.38 | 25.64 | 24.14 | 25.09 | 612,147 | -0.29(-1.14%) |
Apr 06, 2022 | 27.03 | 27.03 | 25.29 | 25.38 | 541,181 | -2.08(-7.57%) |
Apr 05, 2022 | 27.92 | 28.47 | 27.10 | 27.46 | 342,004 | -0.46(-1.65%) |
Apr 04, 2022 | 27.54 | 27.98 | 26.64 | 27.92 | 353,554 | +0.20(+0.72%) |
Apr 01, 2022 | 28.40 | 28.91 | 27.21 | 27.72 | 464,947 | -0.58(-2.05%) |
Mar 31, 2022 | 27.68 | 30.16 | 27.00 | 28.30 | 1,333,823 | +0.94(+3.44%) |
Mar 30, 2022 | 28.15 | 28.32 | 27.28 | 27.36 | 298,004 | -0.79(-2.81%) |
Mar 29, 2022 | 27.41 | 29.14 | 27.41 | 28.15 | 822,747 | +1.51(+5.67%) |
Mar 28, 2022 | 26.16 | 26.77 | 26.16 | 26.64 | 346,148 | +0.64(+2.46%) |
Mar 25, 2022 | 26.87 | 27.01 | 25.91 | 26.00 | 421,947 | -0.87(-3.24%) |
Mar 24, 2022 | 26.41 | 27.09 | 25.84 | 26.87 | 252,149 | +0.46(+1.74%) |
Mar 23, 2022 | 27.06 | 27.58 | 26.33 | 26.41 | 253,060 | -0.87(-3.19%) |
Mar 22, 2022 | 27.04 | 27.90 | 26.93 | 27.28 | 323,520 | +0.37(+1.37%) |
Mar 21, 2022 | 28.04 | 28.49 | 26.73 | 26.91 | 288,269 | -1.02(-3.65%) |
Mar 18, 2022 | 27.16 | 28.06 | 26.83 | 27.93 | 481,080 | +0.68(+2.50%) |
Mar 17, 2022 | 27.43 | 27.58 | 26.74 | 27.25 | 309,517 | -0.64(-2.29%) |
Mar 16, 2022 | 27.56 | 28.46 | 27.29 | 27.89 | 669,704 | +0.93(+3.45%) |
Mar 15, 2022 | 26.74 | 27.76 | 26.28 | 26.96 | 332,727 | +0.60(+2.28%) |
Mar 14, 2022 | 26.77 | 28.04 | 25.86 | 26.36 | 327,781 | -0.31(-1.16%) |
Mar 11, 2022 | 27.00 | 27.59 | 26.42 | 26.67 | 265,279 | -0.24(-0.89%) |
Mar 10, 2022 | 26.21 | 27.26 | 25.88 | 26.91 | 206,027 | +0.09(+0.34%) |
Mar 09, 2022 | 27.19 | 28.45 | 26.71 | 26.82 | 436,107 | +0.73(+2.80%) |
Mar 08, 2022 | 25.14 | 27.44 | 24.75 | 26.09 | 762,138 | +1.01(+4.03%) |
Mar 07, 2022 | 28.22 | 28.31 | 24.85 | 25.08 | 1,101,641 | -3.21(-11.35%) |
Mar 04, 2022 | 28.75 | 28.88 | 27.52 | 28.29 | 385,458 | -0.92(-3.15%) |
Mar 03, 2022 | 30.82 | 30.82 | 28.80 | 29.21 | 330,300 | -1.41(-4.60%) |
Mar 02, 2022 | 29.83 | 30.82 | 29.55 | 30.62 | 226,216 | +0.91(+3.06%) |