Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 23.74 | 23.74 | 23.74 | 23.74 | 154 | -0.40(-1.64%) |
May 27, 2022 | 24.13 | 24.13 | 24.13 | 24.13 | 191 | +1.08(+4.68%) |
May 26, 2022 | 22.90 | 23.17 | 22.90 | 23.05 | 707 | +0.96(+4.35%) |
May 25, 2022 | 21.83 | 22.15 | 21.83 | 22.09 | 268 | +0.34(+1.57%) |
May 24, 2022 | 21.28 | 21.82 | 21.27 | 21.75 | 1,475 | -0.23(-1.07%) |
May 23, 2022 | 21.38 | 22.05 | 21.38 | 21.99 | 4,016 | +0.66(+3.09%) |
May 20, 2022 | 20.91 | 21.33 | 20.48 | 21.33 | 2,052 | -0.33(-1.54%) |
May 19, 2022 | 21.45 | 21.66 | 21.45 | 21.66 | 314 | -0.05(-0.21%) |
May 18, 2022 | 22.86 | 22.86 | 21.65 | 21.71 | 782 | -1.81(-7.70%) |
May 17, 2022 | 23.29 | 23.52 | 23.00 | 23.52 | 800 | +1.02(+4.55%) |
May 16, 2022 | 22.44 | 22.76 | 22.44 | 22.50 | 988 | -0.12(-0.53%) |
May 13, 2022 | 22.78 | 22.78 | 22.57 | 22.62 | 591 | +0.82(+3.76%) |
May 12, 2022 | 21.85 | 21.85 | 21.13 | 21.80 | 1,806 | +0.06(+0.28%) |
May 11, 2022 | 22.66 | 22.66 | 21.73 | 21.74 | 1,436 | -0.64(-2.86%) |
May 10, 2022 | 22.35 | 22.59 | 22.13 | 22.38 | 760 | -0.23(-1.03%) |
May 09, 2022 | 23.36 | 23.36 | 22.41 | 22.61 | 3,595 | -1.21(-5.07%) |
May 06, 2022 | 23.27 | 23.87 | 23.27 | 23.82 | 588 | -0.50(-2.07%) |
May 05, 2022 | 24.32 | 24.32 | 24.32 | 24.32 | 140 | -1.71(-6.57%) |
May 04, 2022 | 24.71 | 26.11 | 24.71 | 26.03 | 1,872 | +1.39(+5.65%) |
May 03, 2022 | 23.93 | 24.64 | 23.93 | 24.64 | 841 | +0.41(+1.68%) |
May 02, 2022 | 22.95 | 24.23 | 22.95 | 24.23 | 3,202 | +0.14(+0.60%) |
Apr 29, 2022 | 25.17 | 25.17 | 24.08 | 24.08 | 734 | -1.48(-5.80%) |
Apr 28, 2022 | 25.01 | 25.57 | 25.01 | 25.57 | 422 | +0.85(+3.44%) |
Apr 27, 2022 | 25.07 | 25.07 | 24.42 | 24.72 | 1,010 | +0.18(+0.74%) |
Apr 26, 2022 | 25.29 | 25.29 | 24.53 | 24.53 | 6,006 | -1.11(-4.32%) |
Apr 25, 2022 | 24.97 | 25.64 | 24.61 | 25.64 | 1,935 | +0.11(+0.44%) |
Apr 22, 2022 | 26.65 | 26.65 | 25.53 | 25.53 | 977 | -1.34(-4.98%) |
Apr 21, 2022 | 27.66 | 27.73 | 26.87 | 26.87 | 1,210 | -0.76(-2.77%) |
Apr 20, 2022 | 28.07 | 28.07 | 27.63 | 27.63 | 3,104 | +0.21(+0.78%) |
Apr 19, 2022 | 26.96 | 27.42 | 26.96 | 27.42 | 560 | +1.12(+4.25%) |
Apr 18, 2022 | 26.39 | 26.39 | 26.28 | 26.30 | 623 | -0.41(-1.52%) |
Apr 14, 2022 | 26.71 | 26.71 | 26.71 | 26.71 | 156 | -0.26(-0.97%) |
Apr 13, 2022 | 26.85 | 26.97 | 26.85 | 26.97 | 290 | +0.44(+1.67%) |
Apr 12, 2022 | 27.15 | 27.19 | 26.44 | 26.53 | 2,025 | -0.18(-0.69%) |
Apr 11, 2022 | 27.08 | 27.08 | 26.68 | 26.71 | 2,465 | -0.29(-1.06%) |
Apr 08, 2022 | 27.07 | 27.32 | 26.96 | 27.00 | 7,582 | -0.44(-1.61%) |
Apr 07, 2022 | 27.10 | 27.44 | 27.10 | 27.44 | 264 | +0.09(+0.31%) |
Apr 06, 2022 | 27.16 | 27.37 | 27.06 | 27.35 | 7,102 | -0.55(-1.97%) |
Apr 05, 2022 | 28.28 | 28.28 | 27.90 | 27.90 | 1,513 | -0.82(-2.85%) |
Apr 04, 2022 | 28.35 | 28.72 | 28.34 | 28.72 | 4,436 | +0.14(+0.48%) |
Apr 01, 2022 | 28.51 | 28.58 | 28.24 | 28.58 | 1,441 | -0.26(-0.90%) |
Mar 31, 2022 | 29.52 | 29.52 | 28.84 | 28.84 | 1,040 | -0.66(-2.25%) |
Mar 30, 2022 | 29.51 | 29.51 | 29.51 | 29.51 | 123 | -0.41(-1.37%) |
Mar 29, 2022 | 29.57 | 29.92 | 29.57 | 29.92 | 6,599 | +0.94(+3.25%) |
Mar 28, 2022 | 29.07 | 29.07 | 28.98 | 28.98 | 659 | +0.09(+0.31%) |
Mar 25, 2022 | 28.76 | 28.89 | 28.76 | 28.89 | 241 | +0.23(+0.82%) |
Mar 24, 2022 | 28.55 | 28.66 | 28.35 | 28.66 | 2,017 | +0.41(+1.47%) |
Mar 23, 2022 | 29.00 | 29.00 | 28.24 | 28.24 | 2,694 | -0.70(-2.42%) |
Mar 22, 2022 | 29.27 | 29.27 | 28.90 | 28.94 | 2,605 | +0.44(+1.53%) |
Mar 21, 2022 | 28.40 | 28.50 | 28.40 | 28.50 | 190 | -0.16(-0.57%) |
Mar 18, 2022 | 28.25 | 28.67 | 28.25 | 28.67 | 217 | +0.58(+2.05%) |
Mar 17, 2022 | 27.56 | 28.09 | 27.56 | 28.09 | 2,551 | +0.73(+2.68%) |
Mar 16, 2022 | 27.19 | 27.36 | 26.95 | 27.36 | 4,524 | +1.01(+3.82%) |
Mar 15, 2022 | 25.43 | 26.37 | 25.43 | 26.35 | 4,448 | +0.84(+3.31%) |
Mar 14, 2022 | 25.41 | 25.51 | 25.41 | 25.51 | 1,705 | -0.10(-0.41%) |
Mar 11, 2022 | 25.96 | 25.96 | 25.61 | 25.61 | 352 | -0.30(-1.17%) |
Mar 10, 2022 | 25.54 | 25.92 | 25.92 | 77,352 | -0.21(-0.81%) | |
Mar 09, 2022 | 26.03 | 26.28 | 26.03 | 26.13 | 4,822 | +1.11(+4.43%) |
Mar 08, 2022 | 25.15 | 25.87 | 25.02 | 25.02 | 2,835 | -0.25(-0.99%) |
Mar 07, 2022 | 25.56 | 25.56 | 25.27 | 25.27 | 1,251 | -1.43(-5.34%) |
Mar 04, 2022 | 26.48 | 26.70 | 26.48 | 26.70 | 407 | -0.33(-1.22%) |
Mar 03, 2022 | 27.13 | 27.13 | 27.03 | 27.03 | 418 | -0.24(-0.88%) |
Mar 02, 2022 | 26.79 | 27.47 | 26.79 | 27.27 | 1,203 | +1.15(+4.42%) |