Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 27.38 | 27.44 | 26.79 | 26.95 | 626,896 | -0.19(-0.69%) |
May 27, 2022 | 27.00 | 27.25 | 26.95 | 27.13 | 435,437 | -0.24(-0.88%) |
May 26, 2022 | 26.95 | 27.51 | 26.95 | 27.37 | 1,051,491 | +0.54(+2.02%) |
May 25, 2022 | 26.52 | 26.95 | 26.51 | 26.83 | 617,447 | +0.56(+2.13%) |
May 24, 2022 | 25.85 | 26.29 | 25.76 | 26.27 | 458,143 | +0.26(+0.99%) |
May 23, 2022 | 25.89 | 26.14 | 25.58 | 26.01 | 762,354 | +0.91(+3.64%) |
May 20, 2022 | 25.47 | 25.65 | 24.93 | 25.10 | 684,371 | -0.08(-0.31%) |
May 19, 2022 | 24.99 | 25.42 | 24.91 | 25.18 | 738,330 | +0.42(+1.71%) |
May 18, 2022 | 25.49 | 25.52 | 24.65 | 24.75 | 614,449 | -0.40(-1.58%) |
May 17, 2022 | 25.44 | 25.44 | 25.15 | 25.15 | 428,763 | +0.18(+0.72%) |
May 16, 2022 | 24.73 | 25.08 | 24.71 | 24.97 | 362,949 | +0.42(+1.72%) |
May 13, 2022 | 24.19 | 24.57 | 24.12 | 24.55 | 603,191 | +0.50(+2.08%) |
May 12, 2022 | 24.11 | 24.19 | 23.73 | 24.05 | 551,178 | -0.22(-0.89%) |
May 11, 2022 | 24.38 | 24.83 | 24.26 | 24.26 | 539,926 | +0.09(+0.36%) |
May 10, 2022 | 24.25 | 24.41 | 23.81 | 24.18 | 817,110 | +0.50(+2.11%) |
May 09, 2022 | 24.27 | 24.27 | 23.62 | 23.68 | 1,005,954 | -1.28(-5.14%) |
May 06, 2022 | 25.14 | 25.20 | 24.75 | 24.96 | 773,809 | +0.42(+1.72%) |
May 05, 2022 | 24.93 | 24.93 | 24.29 | 24.54 | 939,524 | -0.63(-2.50%) |
May 04, 2022 | 24.92 | 25.22 | 24.69 | 25.17 | 715,285 | +0.53(+2.17%) |
May 03, 2022 | 24.34 | 24.68 | 24.34 | 24.63 | 1,132,514 | +0.49(+2.03%) |
May 02, 2022 | 24.01 | 24.22 | 23.78 | 24.14 | 883,843 | +0.19(+0.79%) |
Apr 29, 2022 | 24.24 | 24.43 | 23.95 | 23.95 | 534,339 | -0.22(-0.93%) |
Apr 28, 2022 | 23.81 | 24.33 | 23.57 | 24.18 | 652,304 | +0.60(+2.56%) |
Apr 27, 2022 | 23.45 | 23.70 | 23.31 | 23.57 | 897,160 | -0.06(-0.26%) |
Apr 26, 2022 | 23.78 | 24.02 | 23.54 | 23.63 | 1,059,780 | -0.70(-2.87%) |
Apr 25, 2022 | 24.42 | 24.43 | 23.80 | 24.33 | 893,575 | -0.65(-2.59%) |
Apr 22, 2022 | 25.37 | 25.51 | 24.96 | 24.98 | 1,007,492 | -0.75(-2.91%) |
Apr 21, 2022 | 26.50 | 26.52 | 25.66 | 25.73 | 800,947 | -0.84(-3.15%) |
Apr 20, 2022 | 26.44 | 26.72 | 26.36 | 26.56 | 329,439 | +0.09(+0.36%) |
Apr 19, 2022 | 26.45 | 26.65 | 26.31 | 26.47 | 406,275 | -0.04(-0.16%) |
Apr 18, 2022 | 26.28 | 26.73 | 26.28 | 26.51 | 515,903 | +0.00(+0.00%) |
Apr 14, 2022 | 26.54 | 26.69 | 26.35 | 26.51 | 602,336 | -0.16(-0.58%) |
Apr 13, 2022 | 26.49 | 26.72 | 26.34 | 26.67 | 462,983 | +0.90(+3.48%) |
Apr 12, 2022 | 25.93 | 26.10 | 25.68 | 25.77 | 815,114 | -0.03(-0.10%) |
Apr 11, 2022 | 25.96 | 26.01 | 25.74 | 25.80 | 406,129 | -0.04(-0.17%) |
Apr 08, 2022 | 25.43 | 25.93 | 25.43 | 25.84 | 580,352 | +0.68(+2.70%) |
Apr 07, 2022 | 25.24 | 25.31 | 24.80 | 25.16 | 584,223 | +0.14(+0.55%) |
Apr 06, 2022 | 25.23 | 25.29 | 24.93 | 25.02 | 560,196 | -0.19(-0.75%) |
Apr 05, 2022 | 25.40 | 25.56 | 25.11 | 25.21 | 414,569 | -0.34(-1.35%) |
Apr 04, 2022 | 25.52 | 25.62 | 25.37 | 25.55 | 441,654 | -0.01(-0.03%) |
Apr 01, 2022 | 25.43 | 25.61 | 25.36 | 25.56 | 368,616 | +0.37(+1.47%) |
Mar 31, 2022 | 25.63 | 25.69 | 25.15 | 25.19 | 555,843 | -0.47(-1.85%) |
Mar 30, 2022 | 25.41 | 25.75 | 25.37 | 25.67 | 639,980 | +0.37(+1.46%) |
Mar 29, 2022 | 25.02 | 25.30 | 24.78 | 25.30 | 810,255 | +0.14(+0.55%) |
Mar 28, 2022 | 25.37 | 25.37 | 25.05 | 25.16 | 411,801 | -0.43(-1.68%) |
Mar 25, 2022 | 25.37 | 25.73 | 25.34 | 25.59 | 757,981 | +0.37(+1.47%) |
Mar 24, 2022 | 25.26 | 25.74 | 25.18 | 25.22 | 742,465 | +0.07(+0.27%) |
Mar 23, 2022 | 25.12 | 25.32 | 24.99 | 25.15 | 1,188,409 | +0.32(+1.28%) |
Mar 22, 2022 | 25.28 | 25.28 | 24.83 | 24.83 | 1,153,746 | +0.03(+0.14%) |
Mar 21, 2022 | 24.94 | 25.21 | 24.79 | 24.80 | 727,816 | +0.37(+1.52%) |
Mar 18, 2022 | 23.99 | 24.43 | 23.84 | 24.43 | 1,198,665 | -0.69(-2.74%) |
Mar 17, 2022 | 24.77 | 25.26 | 24.67 | 25.12 | 459,586 | +0.87(+3.59%) |
Mar 16, 2022 | 24.56 | 24.57 | 23.96 | 24.25 | 596,751 | -0.04(-0.18%) |
Mar 15, 2022 | 24.13 | 24.42 | 23.78 | 24.29 | 611,201 | -0.09(-0.39%) |
Mar 14, 2022 | 24.62 | 24.68 | 24.26 | 24.38 | 526,311 | -0.16(-0.67%) |
Mar 11, 2022 | 24.95 | 25.00 | 24.48 | 24.55 | 808,380 | -0.65(-2.56%) |
Mar 10, 2022 | 25.04 | 24.79 | 25.19 | 1,061,312 | -0.41(-1.61%) | |
Mar 09, 2022 | 25.58 | 26.13 | 25.32 | 25.61 | 896,906 | -0.01(-0.03%) |
Mar 08, 2022 | 25.66 | 25.99 | 25.38 | 25.61 | 1,183,663 | +0.53(+2.09%) |
Mar 07, 2022 | 25.23 | 25.64 | 24.84 | 25.09 | 1,647,482 | +0.35(+1.43%) |
Mar 04, 2022 | 24.76 | 24.81 | 24.14 | 24.74 | 1,333,409 | -1.79(-6.75%) |
Mar 03, 2022 | 26.92 | 26.97 | 26.30 | 26.53 | 731,524 | -1.46(-5.20%) |
Mar 02, 2022 | 27.70 | 28.04 | 27.61 | 27.98 | 519,802 | +0.84(+3.08%) |