Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 25.88 | 25.93 | 25.40 | 25.64 | 19,592 | -0.06(-0.23%) |
May 27, 2022 | 25.17 | 25.73 | 25.17 | 25.70 | 38,303 | +0.80(+3.20%) |
May 26, 2022 | 24.24 | 24.98 | 24.24 | 24.90 | 27,738 | +0.56(+2.29%) |
May 25, 2022 | 23.70 | 24.45 | 23.70 | 24.34 | 36,207 | +0.49(+2.05%) |
May 24, 2022 | 24.22 | 24.22 | 23.61 | 23.85 | 44,626 | -1.09(-4.36%) |
May 23, 2022 | 25.06 | 25.06 | 24.53 | 24.94 | 53,253 | +0.14(+0.56%) |
May 20, 2022 | 25.01 | 25.19 | 24.16 | 24.80 | 39,742 | +0.14(+0.57%) |
May 19, 2022 | 23.94 | 24.94 | 23.94 | 24.66 | 28,395 | +0.66(+2.74%) |
May 18, 2022 | 24.76 | 24.87 | 23.94 | 24.00 | 32,158 | -1.02(-4.07%) |
May 17, 2022 | 25.16 | 25.17 | 24.52 | 25.02 | 32,636 | +0.72(+2.95%) |
May 16, 2022 | 24.77 | 24.89 | 24.28 | 24.30 | 42,520 | -0.74(-2.95%) |
May 13, 2022 | 24.04 | 25.04 | 24.04 | 25.04 | 77,722 | +1.39(+5.86%) |
May 12, 2022 | 22.99 | 23.93 | 22.88 | 23.65 | 239,085 | +0.42(+1.82%) |
May 11, 2022 | 23.89 | 24.25 | 23.22 | 23.23 | 85,732 | -0.83(-3.46%) |
May 10, 2022 | 24.37 | 24.54 | 23.42 | 24.06 | 108,718 | +0.35(+1.49%) |
May 09, 2022 | 24.60 | 24.71 | 23.62 | 23.71 | 90,725 | -1.48(-5.87%) |
May 06, 2022 | 25.53 | 25.75 | 24.82 | 25.19 | 58,922 | -0.67(-2.58%) |
May 05, 2022 | 26.80 | 26.90 | 25.64 | 25.86 | 62,801 | -1.65(-5.98%) |
May 04, 2022 | 26.65 | 27.53 | 26.09 | 27.50 | 32,706 | +0.77(+2.87%) |
May 03, 2022 | 26.92 | 26.96 | 26.56 | 26.73 | 51,188 | -0.12(-0.45%) |
May 02, 2022 | 26.57 | 26.90 | 26.21 | 26.85 | 67,262 | +0.28(+1.05%) |
Apr 29, 2022 | 27.23 | 27.83 | 26.48 | 26.57 | 78,751 | -0.70(-2.56%) |
Apr 28, 2022 | 26.86 | 27.45 | 26.38 | 27.27 | 88,487 | +0.83(+3.13%) |
Apr 27, 2022 | 26.37 | 26.92 | 26.31 | 26.44 | 80,017 | +0.08(+0.30%) |
Apr 26, 2022 | 27.16 | 27.16 | 26.31 | 26.36 | 44,492 | -1.00(-3.64%) |
Apr 25, 2022 | 26.80 | 27.40 | 26.75 | 27.36 | 43,454 | +0.30(+1.11%) |
Apr 22, 2022 | 27.60 | 27.79 | 26.97 | 27.06 | 49,284 | -0.58(-2.11%) |
Apr 21, 2022 | 28.73 | 28.92 | 27.56 | 27.65 | 55,580 | -0.84(-2.96%) |
Apr 20, 2022 | 29.00 | 29.01 | 28.43 | 28.49 | 95,419 | -0.32(-1.11%) |
Apr 19, 2022 | 28.16 | 28.87 | 28.10 | 28.81 | 22,795 | +0.63(+2.23%) |
Apr 18, 2022 | 28.28 | 28.42 | 27.94 | 28.18 | 45,177 | -0.36(-1.26%) |
Apr 14, 2022 | 29.23 | 29.23 | 28.49 | 28.54 | 60,711 | -0.63(-2.15%) |
Apr 13, 2022 | 28.56 | 29.20 | 28.48 | 29.17 | 55,071 | +0.71(+2.49%) |
Apr 12, 2022 | 29.05 | 29.29 | 28.37 | 28.46 | 56,452 | -0.14(-0.49%) |
Apr 11, 2022 | 28.64 | 28.92 | 28.47 | 28.60 | 54,059 | -0.52(-1.78%) |
Apr 08, 2022 | 29.29 | 29.42 | 29.08 | 29.12 | 141,114 | -0.45(-1.52%) |
Apr 07, 2022 | 29.60 | 29.89 | 29.17 | 29.57 | 36,081 | -0.31(-1.03%) |
Apr 06, 2022 | 30.20 | 30.20 | 29.60 | 29.88 | 85,186 | -1.03(-3.32%) |
Apr 05, 2022 | 31.71 | 31.74 | 30.77 | 30.90 | 31,547 | -1.04(-3.25%) |
Apr 04, 2022 | 31.41 | 31.96 | 31.38 | 31.94 | 46,168 | +0.80(+2.56%) |
Apr 01, 2022 | 31.25 | 31.42 | 30.89 | 31.14 | 59,170 | +0.04(+0.13%) |
Mar 31, 2022 | 31.61 | 31.61 | 31.09 | 31.10 | 338,989 | -0.55(-1.73%) |
Mar 30, 2022 | 32.01 | 32.25 | 31.60 | 31.65 | 28,010 | -0.65(-2.01%) |
Mar 29, 2022 | 31.91 | 32.39 | 31.81 | 32.30 | 52,496 | +0.88(+2.79%) |
Mar 28, 2022 | 30.95 | 31.48 | 30.79 | 31.42 | 55,538 | +0.29(+0.93%) |
Mar 25, 2022 | 31.44 | 31.44 | 30.77 | 31.13 | 129,267 | -0.38(-1.20%) |
Mar 24, 2022 | 31.20 | 31.51 | 30.75 | 31.51 | 85,334 | +0.50(+1.61%) |
Mar 23, 2022 | 31.18 | 31.56 | 30.84 | 31.01 | 120,157 | -0.46(-1.46%) |
Mar 22, 2022 | 30.91 | 31.63 | 30.89 | 31.47 | 45,057 | +0.68(+2.20%) |
Mar 21, 2022 | 31.06 | 31.10 | 30.46 | 30.79 | 32,532 | -0.55(-1.75%) |
Mar 18, 2022 | 30.27 | 31.39 | 30.27 | 31.34 | 65,802 | +0.87(+2.85%) |
Mar 17, 2022 | 29.78 | 30.53 | 29.78 | 30.47 | 61,845 | +0.62(+2.07%) |
Mar 16, 2022 | 28.65 | 29.91 | 28.65 | 29.86 | 151,249 | +1.95(+7.00%) |
Mar 15, 2022 | 27.19 | 27.98 | 27.10 | 27.90 | 63,572 | +0.62(+2.27%) |
Mar 14, 2022 | 27.96 | 28.24 | 27.19 | 27.28 | 229,240 | -0.98(-3.46%) |
Mar 11, 2022 | 29.45 | 29.45 | 28.26 | 28.26 | 55,957 | -0.89(-3.04%) |
Mar 10, 2022 | 29.24 | 29.33 | 28.86 | 29.15 | 37,810 | -0.52(-1.75%) |
Mar 09, 2022 | 29.30 | 29.81 | 29.13 | 29.67 | 65,734 | +0.98(+3.41%) |
Mar 08, 2022 | 28.57 | 29.41 | 28.03 | 28.69 | 83,562 | +0.12(+0.42%) |
Mar 07, 2022 | 29.90 | 30.19 | 28.52 | 28.57 | 84,442 | -1.38(-4.60%) |
Mar 04, 2022 | 30.68 | 31.36 | 29.93 | 29.94 | 57,294 | -1.28(-4.09%) |
Mar 03, 2022 | 32.24 | 32.24 | 31.09 | 31.22 | 37,274 | -1.00(-3.10%) |
Mar 02, 2022 | 32.16 | 32.37 | 31.53 | 32.22 | 50,569 | +0.28(+0.87%) |