Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 23.54 | 23.60 | 22.91 | 23.46 | 56,016 | -0.29(-1.22%) |
May 27, 2022 | 23.13 | 23.81 | 23.03 | 23.75 | 24,393 | +0.69(+2.99%) |
May 26, 2022 | 23.09 | 23.52 | 22.88 | 23.06 | 63,630 | +0.05(+0.22%) |
May 25, 2022 | 22.11 | 23.24 | 22.11 | 23.01 | 49,744 | +0.59(+2.63%) |
May 24, 2022 | 22.25 | 22.53 | 21.40 | 22.42 | 35,234 | -0.15(-0.66%) |
May 23, 2022 | 22.44 | 22.57 | 21.72 | 22.57 | 36,440 | +0.11(+0.49%) |
May 20, 2022 | 23.08 | 23.08 | 22.05 | 22.46 | 36,684 | -0.51(-2.22%) |
May 19, 2022 | 23.23 | 24.25 | 22.80 | 22.97 | 74,629 | -0.37(-1.59%) |
May 18, 2022 | 22.83 | 23.42 | 22.70 | 23.34 | 55,192 | -0.01(-0.04%) |
May 17, 2022 | 23.41 | 23.76 | 22.99 | 23.35 | 51,538 | +0.61(+2.68%) |
May 16, 2022 | 23.57 | 23.57 | 22.61 | 22.74 | 45,523 | -0.96(-4.05%) |
May 13, 2022 | 23.76 | 24.00 | 23.20 | 23.70 | 49,523 | -0.03(-0.13%) |
May 12, 2022 | 23.87 | 24.30 | 22.88 | 23.73 | 48,959 | -0.12(-0.50%) |
May 11, 2022 | 24.50 | 24.60 | 23.79 | 23.85 | 74,826 | -0.79(-3.21%) |
May 10, 2022 | 23.93 | 25.19 | 23.51 | 24.64 | 90,751 | +1.11(+4.72%) |
May 09, 2022 | 24.52 | 25.12 | 23.12 | 23.53 | 48,232 | -1.15(-4.66%) |
May 06, 2022 | 25.45 | 25.97 | 24.48 | 24.68 | 47,407 | -1.06(-4.12%) |
May 05, 2022 | 27.69 | 28.94 | 24.52 | 25.74 | 272,873 | +1.86(+7.79%) |
May 04, 2022 | 22.76 | 23.88 | 22.23 | 23.88 | 57,322 | +1.14(+5.01%) |
May 03, 2022 | 23.10 | 23.10 | 22.51 | 22.74 | 68,655 | -0.21(-0.92%) |
May 02, 2022 | 22.99 | 23.11 | 22.47 | 22.95 | 35,807 | +0.16(+0.70%) |
Apr 29, 2022 | 22.92 | 23.27 | 22.75 | 22.79 | 43,454 | -0.18(-0.78%) |
Apr 28, 2022 | 23.13 | 23.20 | 22.75 | 22.97 | 45,431 | +0.16(+0.70%) |
Apr 27, 2022 | 22.69 | 23.26 | 22.64 | 22.81 | 59,516 | +0.03(+0.13%) |
Apr 26, 2022 | 22.99 | 23.03 | 22.56 | 22.78 | 64,069 | -0.16(-0.70%) |
Apr 25, 2022 | 22.53 | 23.17 | 22.53 | 22.94 | 67,704 | +0.05(+0.22%) |
Apr 22, 2022 | 22.85 | 23.14 | 22.27 | 22.89 | 73,368 | +0.11(+0.48%) |
Apr 21, 2022 | 24.03 | 24.03 | 22.61 | 22.78 | 126,542 | -0.87(-3.68%) |
Apr 20, 2022 | 25.04 | 25.04 | 23.54 | 23.65 | 171,869 | -1.08(-4.37%) |
Apr 19, 2022 | 24.10 | 24.91 | 24.10 | 24.73 | 66,183 | +0.65(+2.70%) |
Apr 18, 2022 | 24.38 | 24.57 | 24.00 | 24.08 | 64,601 | -0.22(-0.91%) |
Apr 14, 2022 | 24.31 | 25.24 | 23.74 | 24.30 | 80,788 | +0.19(+0.79%) |
Apr 13, 2022 | 24.45 | 24.86 | 23.95 | 24.11 | 113,120 | -0.40(-1.63%) |
Apr 12, 2022 | 24.36 | 24.89 | 24.30 | 24.51 | 42,212 | +0.32(+1.32%) |
Apr 11, 2022 | 24.82 | 24.82 | 24.11 | 24.19 | 45,510 | -0.86(-3.43%) |
Apr 08, 2022 | 25.05 | 25.45 | 24.55 | 25.05 | 52,055 | -0.35(-1.38%) |
Apr 07, 2022 | 25.47 | 25.94 | 24.88 | 25.40 | 51,443 | -0.20(-0.78%) |
Apr 06, 2022 | 26.28 | 26.28 | 24.71 | 25.60 | 90,329 | -0.79(-2.99%) |
Apr 05, 2022 | 27.80 | 27.80 | 26.22 | 26.39 | 87,349 | -1.41(-5.07%) |
Apr 04, 2022 | 28.00 | 28.40 | 27.52 | 27.80 | 45,100 | +0.29(+1.05%) |
Apr 01, 2022 | 27.35 | 27.72 | 26.79 | 27.51 | 184,337 | +0.11(+0.40%) |
Mar 31, 2022 | 29.26 | 29.50 | 27.15 | 27.40 | 191,563 | -1.74(-5.97%) |
Mar 30, 2022 | 32.47 | 33.02 | 27.00 | 29.14 | 282,660 | -4.00(-12.07%) |
Mar 29, 2022 | 32.50 | 33.26 | 32.46 | 33.14 | 33,335 | +1.11(+3.47%) |
Mar 28, 2022 | 32.02 | 32.15 | 31.80 | 32.03 | 26,474 | -0.03(-0.09%) |
Mar 25, 2022 | 32.02 | 32.31 | 32.00 | 32.06 | 25,072 | -0.16(-0.50%) |
Mar 24, 2022 | 32.00 | 32.22 | 31.74 | 32.22 | 16,260 | +0.51(+1.61%) |
Mar 23, 2022 | 31.91 | 32.04 | 31.60 | 31.71 | 25,988 | -0.43(-1.34%) |
Mar 22, 2022 | 31.88 | 32.34 | 31.42 | 32.14 | 20,572 | +0.24(+0.75%) |
Mar 21, 2022 | 31.38 | 32.05 | 31.08 | 31.90 | 29,089 | +0.45(+1.43%) |
Mar 18, 2022 | 31.64 | 31.88 | 31.26 | 31.45 | 70,426 | -0.10(-0.32%) |
Mar 17, 2022 | 31.09 | 31.89 | 30.88 | 31.55 | 37,359 | +0.46(+1.48%) |
Mar 16, 2022 | 30.75 | 31.09 | 30.55 | 31.09 | 51,202 | +0.51(+1.67%) |
Mar 15, 2022 | 30.34 | 30.68 | 29.82 | 30.58 | 40,655 | +0.55(+1.83%) |
Mar 14, 2022 | 30.80 | 31.00 | 29.83 | 30.03 | 62,001 | -0.22(-0.73%) |
Mar 11, 2022 | 30.97 | 30.97 | 29.83 | 30.25 | 35,841 | -1.00(-3.20%) |
Mar 10, 2022 | 31.86 | 32.12 | 31.03 | 31.25 | 12,150 | -0.82(-2.56%) |
Mar 09, 2022 | 31.94 | 32.30 | 31.18 | 32.07 | 45,260 | +0.83(+2.66%) |
Mar 08, 2022 | 30.84 | 31.80 | 29.91 | 31.24 | 45,810 | +0.58(+1.89%) |
Mar 07, 2022 | 30.84 | 31.55 | 30.21 | 30.66 | 38,901 | -0.60(-1.92%) |
Mar 04, 2022 | 32.30 | 32.30 | 31.10 | 31.26 | 26,040 | -1.21(-3.73%) |
Mar 03, 2022 | 34.21 | 34.21 | 32.02 | 32.47 | 41,759 | -0.39(-1.19%) |
Mar 02, 2022 | 32.24 | 33.00 | 31.73 | 32.86 | 36,485 | +0.65(+2.02%) |