Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 25.42 | 25.53 | 25.01 | 25.34 | 323,440 | -0.21(-0.82%) |
May 30, 2022 | 25.99 | 26.07 | 25.42 | 25.55 | 297,358 | -0.29(-1.12%) |
May 27, 2022 | 25.92 | 25.97 | 25.47 | 25.84 | 219,307 | +0.05(+0.19%) |
May 26, 2022 | 25.23 | 25.85 | 25.03 | 25.79 | 276,295 | +0.55(+2.18%) |
May 25, 2022 | 25.20 | 25.59 | 25.09 | 25.24 | 214,387 | +0.00(+0.00%) |
May 24, 2022 | 25.00 | 25.42 | 24.87 | 25.24 | 206,064 | +0.35(+1.41%) |
May 20, 2022 | 24.89 | 0 | -0.61(-2.39%) | |||
May 19, 2022 | 25.16 | 25.70 | 24.97 | 25.50 | 274,956 | +0.28(+1.11%) |
May 18, 2022 | 25.41 | 25.56 | 25.03 | 25.22 | 259,921 | -0.44(-1.71%) |
May 17, 2022 | 25.49 | 25.97 | 25.36 | 25.66 | 278,651 | +0.25(+0.98%) |
May 16, 2022 | 24.45 | 25.49 | 24.22 | 25.41 | 288,548 | +0.92(+3.76%) |
May 13, 2022 | 24.51 | 24.86 | 24.35 | 24.49 | 515,248 | +0.24(+0.99%) |
May 12, 2022 | 24.01 | 24.30 | 23.64 | 24.25 | 339,576 | +0.08(+0.33%) |
May 11, 2022 | 25.75 | 25.75 | 24.05 | 24.17 | 607,856 | -1.62(-6.28%) |
May 10, 2022 | 25.91 | 26.08 | 25.31 | 25.79 | 428,172 | -0.06(-0.23%) |
May 09, 2022 | 25.32 | 26.01 | 25.25 | 25.85 | 363,858 | +0.07(+0.27%) |
May 06, 2022 | 24.99 | 26.09 | 24.14 | 25.78 | 965,669 | +0.79(+3.16%) |
May 05, 2022 | 28.00 | 28.09 | 24.79 | 24.99 | 1,441,948 | -3.84(-13.32%) |
May 04, 2022 | 28.13 | 28.85 | 28.00 | 28.83 | 273,126 | +0.68(+2.42%) |
May 03, 2022 | 28.16 | 28.44 | 27.98 | 28.15 | 454,818 | -0.01(-0.04%) |
May 02, 2022 | 28.57 | 28.57 | 27.92 | 28.16 | 229,357 | -0.41(-1.44%) |
Apr 29, 2022 | 28.93 | 29.01 | 28.54 | 28.57 | 260,835 | -0.30(-1.04%) |
Apr 28, 2022 | 28.29 | 29.07 | 27.99 | 28.87 | 396,725 | +0.81(+2.89%) |
Apr 27, 2022 | 28.01 | 28.33 | 27.93 | 28.06 | 395,070 | +0.09(+0.32%) |
Apr 26, 2022 | 28.63 | 28.72 | 27.65 | 27.97 | 330,063 | -0.72(-2.51%) |
Apr 25, 2022 | 28.88 | 29.07 | 28.55 | 28.69 | 253,842 | -0.38(-1.31%) |
Apr 22, 2022 | 29.89 | 29.93 | 29.00 | 29.07 | 408,429 | -0.81(-2.71%) |
Apr 21, 2022 | 30.51 | 30.68 | 29.80 | 29.88 | 277,770 | -0.50(-1.65%) |
Apr 20, 2022 | 29.71 | 30.49 | 29.41 | 30.38 | 382,596 | +0.72(+2.43%) |
Apr 19, 2022 | 29.01 | 29.80 | 28.98 | 29.66 | 201,365 | +0.48(+1.64%) |
Apr 18, 2022 | 29.50 | 29.50 | 29.08 | 29.18 | 195,853 | -0.18(-0.61%) |
Apr 14, 2022 | 29.36 | 0 | -0.23(-0.78%) | |||
Apr 13, 2022 | 29.30 | 29.64 | 29.12 | 29.59 | 256,624 | +0.49(+1.68%) |
Apr 12, 2022 | 29.13 | 29.40 | 29.06 | 29.10 | 241,728 | +0.09(+0.31%) |
Apr 11, 2022 | 29.24 | 29.24 | 28.94 | 29.01 | 283,140 | -0.42(-1.43%) |
Apr 08, 2022 | 29.44 | 29.70 | 29.11 | 29.43 | 175,383 | -0.07(-0.24%) |
Apr 07, 2022 | 29.60 | 29.61 | 28.81 | 29.50 | 320,340 | -0.06(-0.20%) |
Apr 06, 2022 | 30.00 | 30.00 | 29.37 | 29.56 | 281,441 | -0.54(-1.79%) |
Apr 05, 2022 | 30.09 | 30.26 | 30.02 | 30.10 | 285,417 | -0.11(-0.36%) |
Apr 04, 2022 | 30.26 | 30.38 | 30.04 | 30.21 | 217,795 | +0.10(+0.33%) |
Apr 01, 2022 | 30.22 | 30.39 | 30.04 | 30.11 | 267,693 | +0.01(+0.03%) |
Mar 31, 2022 | 30.14 | 30.41 | 30.05 | 30.10 | 258,139 | -0.10(-0.33%) |
Mar 30, 2022 | 30.06 | 30.28 | 29.94 | 30.20 | 254,588 | -0.12(-0.40%) |
Mar 29, 2022 | 30.30 | 30.52 | 30.16 | 30.32 | 275,626 | +0.24(+0.80%) |
Mar 28, 2022 | 29.81 | 30.16 | 29.63 | 30.08 | 265,280 | +0.21(+0.70%) |
Mar 25, 2022 | 29.76 | 30.00 | 29.55 | 29.87 | 422,088 | +0.07(+0.23%) |
Mar 24, 2022 | 30.01 | 30.13 | 29.56 | 29.80 | 443,590 | -0.20(-0.67%) |
Mar 23, 2022 | 30.80 | 30.89 | 29.96 | 30.00 | 503,793 | -0.76(-2.47%) |
Mar 22, 2022 | 30.93 | 31.26 | 30.75 | 30.76 | 368,360 | -0.08(-0.26%) |
Mar 21, 2022 | 31.03 | 31.29 | 30.44 | 30.84 | 364,519 | -0.19(-0.61%) |
Mar 18, 2022 | 30.74 | 31.34 | 30.38 | 31.03 | 1,581,860 | +0.21(+0.68%) |
Mar 17, 2022 | 30.43 | 30.99 | 30.17 | 30.82 | 363,337 | +0.49(+1.62%) |
Mar 16, 2022 | 30.70 | 30.70 | 29.87 | 30.33 | 440,040 | +0.09(+0.30%) |
Mar 15, 2022 | 31.02 | 31.48 | 29.86 | 30.24 | 600,093 | -1.05(-3.36%) |
Mar 14, 2022 | 32.70 | 32.85 | 31.18 | 31.29 | 465,365 | -1.50(-4.57%) |
Mar 11, 2022 | 32.39 | 33.11 | 32.32 | 32.79 | 697,227 | +0.52(+1.61%) |
Mar 10, 2022 | 30.97 | 32.35 | 30.94 | 32.27 | 798,229 | +0.85(+2.71%) |
Mar 09, 2022 | 31.50 | 31.86 | 30.87 | 31.42 | 779,847 | +0.21(+0.67%) |
Mar 08, 2022 | 28.00 | 31.73 | 28.00 | 31.21 | 1,240,183 | +3.15(+11.23%) |
Mar 07, 2022 | 27.96 | 28.99 | 27.92 | 28.06 | 1,217,686 | +0.01(+0.04%) |
Mar 04, 2022 | 27.82 | 28.32 | 27.80 | 28.05 | 1,198,607 | -0.14(-0.50%) |
Mar 03, 2022 | 28.33 | 28.40 | 25.95 | 28.19 | 2,106,636 | -0.42(-1.47%) |
Mar 02, 2022 | 27.65 | 28.75 | 27.65 | 28.61 | 453,712 | +1.01(+3.66%) |