Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 24.38 | 24.75 | 23.89 | 24.46 | 64,499 | -0.67(-2.69%) |
May 27, 2022 | 25.49 | 25.71 | 24.81 | 25.13 | 70,583 | -0.07(-0.30%) |
May 26, 2022 | 23.84 | 25.72 | 23.82 | 25.20 | 76,374 | +1.15(+4.80%) |
May 25, 2022 | 22.74 | 24.05 | 22.74 | 24.05 | 81,227 | +1.27(+5.56%) |
May 24, 2022 | 23.93 | 24.00 | 22.26 | 22.78 | 151,458 | -1.73(-7.06%) |
May 23, 2022 | 22.34 | 24.79 | 22.34 | 24.51 | 73,055 | +2.17(+9.69%) |
May 20, 2022 | 22.68 | 22.68 | 21.40 | 22.35 | 179,220 | -0.26(-1.13%) |
May 19, 2022 | 22.96 | 23.07 | 22.24 | 22.61 | 100,719 | -0.19(-0.83%) |
May 18, 2022 | 23.49 | 23.49 | 22.34 | 22.79 | 108,891 | -1.15(-4.82%) |
May 17, 2022 | 24.44 | 24.44 | 23.15 | 23.95 | 138,430 | -0.05(-0.20%) |
May 16, 2022 | 23.83 | 25.03 | 23.62 | 23.99 | 88,879 | -0.07(-0.28%) |
May 13, 2022 | 23.14 | 24.51 | 23.01 | 24.06 | 96,565 | +1.05(+4.56%) |
May 12, 2022 | 23.72 | 23.72 | 22.27 | 23.01 | 158,469 | -0.79(-3.34%) |
May 11, 2022 | 22.78 | 24.46 | 22.61 | 23.81 | 99,618 | +0.89(+3.88%) |
May 10, 2022 | 23.42 | 23.49 | 22.47 | 22.92 | 248,773 | -0.19(-0.82%) |
May 09, 2022 | 23.82 | 23.85 | 22.78 | 23.11 | 127,184 | -1.12(-4.61%) |
May 06, 2022 | 22.47 | 24.89 | 22.47 | 24.22 | 68,677 | +1.80(+8.01%) |
May 05, 2022 | 23.47 | 23.71 | 21.48 | 22.43 | 39,269 | -1.67(-6.94%) |
May 04, 2022 | 24.41 | 24.41 | 23.65 | 24.10 | 22,412 | -0.07(-0.27%) |
May 03, 2022 | 25.53 | 25.72 | 23.24 | 24.16 | 37,216 | -1.75(-6.75%) |
May 02, 2022 | 25.21 | 25.91 | 24.73 | 25.91 | 49,801 | +0.82(+3.28%) |
Apr 29, 2022 | 26.82 | 26.82 | 25.03 | 25.09 | 38,356 | -1.70(-6.35%) |
Apr 28, 2022 | 26.93 | 27.38 | 26.52 | 26.79 | 18,130 | +0.15(+0.57%) |
Apr 27, 2022 | 26.81 | 26.88 | 25.63 | 26.64 | 33,952 | +0.19(+0.71%) |
Apr 26, 2022 | 25.53 | 26.46 | 25.38 | 26.45 | 35,125 | +0.66(+2.57%) |
Apr 25, 2022 | 27.30 | 27.30 | 25.27 | 25.79 | 51,848 | -0.67(-2.54%) |
Apr 22, 2022 | 29.19 | 29.19 | 26.18 | 26.46 | 76,975 | -2.41(-8.35%) |
Apr 21, 2022 | 29.99 | 29.99 | 28.54 | 28.87 | 41,764 | -0.89(-2.99%) |
Apr 20, 2022 | 29.69 | 30.26 | 29.21 | 29.76 | 41,965 | +0.21(+0.70%) |
Apr 19, 2022 | 29.30 | 29.55 | 29.09 | 29.55 | 105,338 | +0.11(+0.39%) |
Apr 18, 2022 | 28.78 | 29.63 | 28.65 | 29.44 | 17,155 | +0.40(+1.37%) |
Apr 14, 2022 | 29.41 | 29.41 | 28.79 | 29.04 | 11,737 | -0.63(-2.13%) |
Apr 13, 2022 | 28.79 | 30.17 | 28.79 | 29.68 | 21,151 | +0.41(+1.39%) |
Apr 12, 2022 | 28.98 | 29.90 | 28.66 | 29.27 | 45,706 | -0.06(-0.19%) |
Apr 11, 2022 | 28.30 | 29.40 | 28.27 | 29.33 | 21,833 | +0.57(+1.97%) |
Apr 08, 2022 | 29.03 | 29.03 | 28.16 | 28.76 | 43,134 | +0.16(+0.56%) |
Apr 07, 2022 | 29.09 | 29.09 | 27.97 | 28.60 | 18,864 | -0.01(-0.03%) |
Apr 06, 2022 | 29.59 | 29.83 | 28.60 | 28.61 | 21,917 | -1.35(-4.51%) |
Apr 05, 2022 | 30.67 | 30.67 | 29.72 | 29.96 | 7,584 | -0.25(-0.81%) |
Apr 04, 2022 | 30.56 | 30.65 | 29.55 | 30.21 | 12,144 | -0.50(-1.63%) |
Apr 01, 2022 | 30.61 | 30.95 | 30.37 | 30.71 | 22,810 | -0.12(-0.40%) |
Mar 31, 2022 | 32.03 | 32.34 | 30.30 | 30.83 | 43,026 | -0.45(-1.45%) |
Mar 30, 2022 | 30.22 | 32.41 | 30.22 | 31.28 | 31,921 | +0.53(+1.72%) |
Mar 29, 2022 | 31.40 | 31.41 | 30.45 | 30.75 | 23,700 | -0.36(-1.15%) |
Mar 28, 2022 | 32.68 | 33.01 | 30.74 | 31.11 | 17,970 | -1.01(-3.15%) |
Mar 25, 2022 | 30.67 | 32.32 | 30.67 | 32.13 | 10,302 | +1.09(+3.50%) |
Mar 24, 2022 | 30.00 | 31.11 | 30.00 | 31.04 | 8,130 | +0.69(+2.27%) |
Mar 23, 2022 | 28.36 | 30.37 | 28.36 | 30.35 | 39,281 | +1.80(+6.29%) |
Mar 22, 2022 | 29.20 | 29.20 | 28.36 | 28.55 | 18,536 | +0.14(+0.50%) |
Mar 21, 2022 | 28.36 | 30.02 | 28.13 | 28.41 | 37,521 | -0.51(-1.77%) |
Mar 18, 2022 | 29.73 | 29.73 | 28.10 | 28.92 | 38,303 | -0.86(-2.89%) |
Mar 17, 2022 | 29.95 | 30.94 | 28.41 | 29.78 | 11,806 | -1.37(-4.40%) |
Mar 16, 2022 | 29.48 | 32.76 | 29.48 | 31.15 | 24,682 | +3.63(+13.19%) |