Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 25.77 | 25.93 | 25.62 | 25.82 | 3,319,391 | -0.03(-0.11%) |
May 27, 2022 | 25.67 | 25.86 | 25.65 | 25.85 | 1,570,647 | +0.37(+1.45%) |
May 26, 2022 | 25.14 | 25.52 | 25.13 | 25.48 | 2,883,954 | +0.45(+1.81%) |
May 25, 2022 | 24.72 | 25.13 | 24.70 | 25.02 | 2,501,227 | -0.02(-0.08%) |
May 24, 2022 | 25.05 | 25.12 | 24.87 | 25.04 | 3,174,750 | -0.17(-0.67%) |
May 23, 2022 | 24.99 | 25.24 | 24.90 | 25.21 | 4,917,142 | +0.57(+2.30%) |
May 20, 2022 | 24.83 | 24.83 | 24.33 | 24.65 | 4,198,292 | +0.13(+0.54%) |
May 19, 2022 | 24.13 | 24.67 | 24.10 | 24.51 | 4,757,278 | +0.37(+1.53%) |
May 18, 2022 | 24.66 | 24.68 | 24.13 | 24.15 | 3,866,319 | -0.85(-3.40%) |
May 17, 2022 | 24.87 | 25.00 | 24.73 | 25.00 | 3,987,287 | +0.65(+2.68%) |
May 16, 2022 | 24.15 | 24.42 | 24.01 | 24.34 | 2,654,104 | -0.01(-0.04%) |
May 13, 2022 | 24.02 | 24.38 | 24.01 | 24.35 | 3,658,027 | +0.64(+2.71%) |
May 12, 2022 | 23.57 | 24.00 | 23.46 | 23.71 | 6,486,033 | -0.13(-0.55%) |
May 11, 2022 | 24.03 | 24.42 | 23.82 | 23.84 | 9,293,478 | -0.02(-0.08%) |
May 10, 2022 | 24.14 | 24.15 | 23.69 | 23.86 | 8,461,663 | +0.33(+1.40%) |
May 09, 2022 | 23.66 | 23.81 | 23.39 | 23.53 | 6,291,202 | -0.48(-2.01%) |
May 06, 2022 | 24.15 | 24.23 | 23.88 | 24.01 | 7,603,522 | -0.36(-1.47%) |
May 05, 2022 | 24.83 | 24.83 | 24.13 | 24.37 | 8,544,265 | -0.87(-3.44%) |
May 04, 2022 | 24.80 | 25.28 | 24.54 | 25.24 | 10,466,014 | +0.59(+2.38%) |
May 03, 2022 | 24.66 | 24.72 | 24.54 | 24.66 | 6,731,048 | +0.13(+0.54%) |
May 02, 2022 | 24.51 | 24.70 | 24.28 | 24.52 | 8,513,283 | -0.05(-0.19%) |
Apr 29, 2022 | 24.88 | 25.03 | 24.52 | 24.57 | 6,872,530 | -0.29(-1.18%) |
Apr 28, 2022 | 24.73 | 24.91 | 24.40 | 24.86 | 8,354,036 | +0.47(+1.94%) |
Apr 27, 2022 | 24.40 | 24.58 | 24.18 | 24.39 | 7,698,026 | -0.02(-0.08%) |
Apr 26, 2022 | 25.23 | 25.23 | 24.41 | 24.41 | 7,768,391 | -1.01(-3.98%) |
Apr 25, 2022 | 25.30 | 25.46 | 25.06 | 25.42 | 6,456,766 | -0.17(-0.66%) |
Apr 22, 2022 | 26.02 | 26.03 | 25.57 | 25.59 | 5,992,592 | -0.52(-1.99%) |
Apr 21, 2022 | 26.68 | 26.71 | 26.04 | 26.11 | 5,378,736 | -0.07(-0.25%) |
Apr 20, 2022 | 26.16 | 26.25 | 26.08 | 26.18 | 4,871,530 | +0.30(+1.17%) |
Apr 19, 2022 | 25.56 | 25.88 | 25.56 | 25.87 | 4,088,219 | +0.26(+1.03%) |
Apr 18, 2022 | 25.56 | 25.81 | 25.52 | 25.61 | 6,904,033 | -0.06(-0.22%) |
Apr 14, 2022 | 25.79 | 25.86 | 25.59 | 25.67 | 5,331,883 | -0.15(-0.59%) |
Apr 13, 2022 | 25.47 | 25.85 | 25.44 | 25.82 | 4,874,069 | +0.25(+1.00%) |
Apr 12, 2022 | 25.91 | 25.98 | 25.49 | 25.56 | 6,887,157 | -0.26(-1.02%) |
Apr 11, 2022 | 26.02 | 26.58 | 25.79 | 25.83 | 6,008,742 | -0.33(-1.26%) |
Apr 08, 2022 | 25.99 | 26.26 | 25.97 | 26.16 | 6,489,378 | +0.09(+0.33%) |
Apr 07, 2022 | 26.22 | 26.28 | 25.86 | 26.07 | 5,647,423 | +0.01(+0.04%) |
Apr 06, 2022 | 26.05 | 26.20 | 25.86 | 26.06 | 9,041,719 | -0.45(-1.71%) |
Apr 05, 2022 | 26.72 | 26.85 | 26.44 | 26.52 | 4,369,688 | -0.50(-1.85%) |
Apr 04, 2022 | 26.87 | 27.07 | 26.85 | 27.02 | 3,881,212 | -0.01(-0.04%) |
Apr 01, 2022 | 27.05 | 27.07 | 26.81 | 27.03 | 3,744,265 | +0.21(+0.77%) |
Mar 31, 2022 | 27.22 | 27.26 | 26.78 | 26.82 | 4,558,512 | -0.75(-2.71%) |
Mar 30, 2022 | 27.62 | 27.68 | 27.44 | 27.56 | 3,830,781 | -0.36(-1.29%) |
Mar 29, 2022 | 28.04 | 28.18 | 27.65 | 27.92 | 8,487,917 | +0.88(+3.25%) |
Mar 28, 2022 | 26.90 | 27.07 | 26.71 | 27.05 | 6,549,859 | +0.30(+1.13%) |
Mar 25, 2022 | 26.81 | 26.89 | 26.53 | 26.74 | 6,394,733 | +0.00(+0.00%) |
Mar 24, 2022 | 26.55 | 26.79 | 26.46 | 26.74 | 5,774,533 | +0.15(+0.57%) |
Mar 23, 2022 | 26.65 | 26.81 | 26.56 | 26.59 | 8,028,014 | -0.67(-2.46%) |
Mar 22, 2022 | 27.12 | 27.31 | 27.09 | 27.26 | 3,603,064 | +0.40(+1.48%) |
Mar 21, 2022 | 27.14 | 27.14 | 26.71 | 26.87 | 8,030,805 | -0.44(-1.63%) |
Mar 18, 2022 | 26.69 | 27.34 | 26.64 | 27.31 | 7,009,817 | -0.02(-0.07%) |
Mar 17, 2022 | 26.95 | 27.41 | 26.88 | 27.33 | 9,683,673 | +0.00(+0.00%) |
Mar 16, 2022 | 26.73 | 27.41 | 26.64 | 27.33 | 19,366,326 | +1.13(+4.33%) |
Mar 15, 2022 | 26.03 | 26.22 | 25.84 | 26.20 | 14,870,015 | +0.26(+1.02%) |
Mar 14, 2022 | 26.04 | 26.29 | 25.87 | 25.93 | 9,965,213 | +0.70(+2.77%) |
Mar 11, 2022 | 25.93 | 25.98 | 25.17 | 25.23 | 12,803,526 | -0.09(-0.37%) |
Mar 10, 2022 | 25.31 | 25.17 | 25.33 | 16,041,495 | -0.83(-3.18%) | |
Mar 09, 2022 | 25.77 | 26.51 | 25.60 | 26.16 | 28,820,276 | +1.91(+7.87%) |
Mar 08, 2022 | 24.13 | 24.96 | 23.64 | 24.25 | 28,797,834 | +0.77(+3.30%) |
Mar 07, 2022 | 24.42 | 24.49 | 23.27 | 23.47 | 29,337,982 | -0.98(-4.02%) |
Mar 04, 2022 | 24.72 | 24.77 | 24.13 | 24.46 | 32,507,284 | -1.39(-5.37%) |
Mar 03, 2022 | 26.53 | 26.53 | 25.73 | 25.85 | 10,874,279 | -0.83(-3.12%) |
Mar 02, 2022 | 26.50 | 26.85 | 26.38 | 26.68 | 10,094,647 | +0.20(+0.75%) |