Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 25.55 | 25.56 | 24.99 | 25.30 | 1,912,365 | -0.31(-1.20%) |
May 27, 2022 | 25.03 | 25.62 | 25.03 | 25.61 | 772,512 | +0.81(+3.27%) |
May 26, 2022 | 24.35 | 25.16 | 24.23 | 24.80 | 1,251,907 | +0.62(+2.57%) |
May 25, 2022 | 23.87 | 24.44 | 23.67 | 24.18 | 1,390,293 | +0.18(+0.75%) |
May 24, 2022 | 24.31 | 24.37 | 23.41 | 24.00 | 1,403,913 | -0.69(-2.81%) |
May 23, 2022 | 24.92 | 25.18 | 24.47 | 24.69 | 1,539,467 | +0.23(+0.96%) |
May 20, 2022 | 24.57 | 24.83 | 23.89 | 24.46 | 1,296,498 | +0.25(+1.04%) |
May 19, 2022 | 24.09 | 24.61 | 24.02 | 24.21 | 1,728,255 | -0.36(-1.47%) |
May 18, 2022 | 25.55 | 25.74 | 24.45 | 24.57 | 1,177,159 | -1.10(-4.28%) |
May 17, 2022 | 25.38 | 25.80 | 25.18 | 25.66 | 726,707 | +0.74(+2.96%) |
May 16, 2022 | 24.55 | 25.02 | 23.95 | 24.93 | 1,423,618 | +0.26(+1.06%) |
May 13, 2022 | 23.81 | 24.79 | 23.81 | 24.66 | 1,324,796 | +1.29(+5.51%) |
May 12, 2022 | 23.16 | 23.70 | 22.85 | 23.38 | 2,174,062 | +0.09(+0.38%) |
May 11, 2022 | 24.03 | 24.32 | 23.28 | 23.29 | 1,357,714 | -0.94(-3.88%) |
May 10, 2022 | 24.34 | 24.89 | 23.71 | 24.23 | 1,425,381 | +0.32(+1.34%) |
May 09, 2022 | 23.96 | 24.38 | 23.79 | 23.91 | 1,236,610 | -0.48(-1.96%) |
May 06, 2022 | 23.89 | 24.73 | 23.58 | 24.39 | 1,578,395 | +0.32(+1.33%) |
May 05, 2022 | 24.39 | 24.71 | 23.59 | 24.07 | 2,344,271 | -1.45(-5.67%) |
May 04, 2022 | 24.63 | 25.55 | 23.50 | 25.51 | 2,647,865 | -2.35(-8.43%) |
May 03, 2022 | 27.37 | 27.96 | 26.85 | 27.86 | 1,087,925 | +0.56(+2.05%) |
May 02, 2022 | 27.07 | 27.49 | 26.73 | 27.31 | 1,117,003 | +0.27(+1.02%) |
Apr 29, 2022 | 28.06 | 28.50 | 26.93 | 27.03 | 1,229,560 | -1.11(-3.94%) |
Apr 28, 2022 | 27.79 | 28.32 | 27.29 | 28.14 | 879,136 | +0.54(+1.96%) |
Apr 27, 2022 | 27.77 | 28.02 | 27.44 | 27.60 | 1,010,502 | -0.09(-0.32%) |
Apr 26, 2022 | 28.61 | 28.76 | 27.68 | 27.69 | 885,929 | -1.41(-4.85%) |
Apr 25, 2022 | 28.38 | 29.11 | 27.79 | 29.10 | 992,941 | +0.51(+1.77%) |
Apr 22, 2022 | 29.14 | 29.26 | 28.56 | 28.59 | 763,828 | -0.62(-2.13%) |
Apr 21, 2022 | 30.68 | 30.80 | 29.10 | 29.21 | 686,704 | -1.06(-3.49%) |
Apr 20, 2022 | 30.91 | 30.93 | 30.27 | 30.27 | 706,358 | -0.26(-0.84%) |
Apr 19, 2022 | 29.29 | 30.57 | 29.29 | 30.53 | 710,164 | +1.23(+4.21%) |
Apr 18, 2022 | 28.88 | 29.51 | 28.70 | 29.29 | 1,075,997 | +0.27(+0.95%) |
Apr 14, 2022 | 29.82 | 30.22 | 28.98 | 29.02 | 843,524 | -0.80(-2.68%) |
Apr 13, 2022 | 29.33 | 29.82 | 29.27 | 29.82 | 791,674 | +0.41(+1.39%) |
Apr 12, 2022 | 29.84 | 30.18 | 29.20 | 29.41 | 661,836 | -0.53(-1.78%) |
Apr 11, 2022 | 30.15 | 30.49 | 29.83 | 29.94 | 833,784 | -0.17(-0.56%) |
Apr 08, 2022 | 29.94 | 30.45 | 29.82 | 30.11 | 809,930 | +0.11(+0.35%) |
Apr 07, 2022 | 30.24 | 30.48 | 29.20 | 30.00 | 751,126 | -0.31(-1.02%) |
Apr 06, 2022 | 30.70 | 31.01 | 30.11 | 30.31 | 1,352,633 | -0.75(-2.43%) |
Apr 05, 2022 | 31.35 | 31.70 | 30.91 | 31.07 | 856,682 | -0.44(-1.41%) |
Apr 04, 2022 | 31.66 | 31.93 | 31.18 | 31.51 | 706,130 | -0.09(-0.28%) |
Apr 01, 2022 | 31.63 | 31.79 | 31.27 | 31.60 | 1,098,797 | +0.54(+1.74%) |
Mar 31, 2022 | 31.51 | 31.91 | 31.05 | 31.06 | 1,577,993 | -0.57(-1.79%) |
Mar 30, 2022 | 31.68 | 31.78 | 31.39 | 31.63 | 1,496,160 | -0.37(-1.16%) |
Mar 29, 2022 | 31.48 | 32.17 | 31.22 | 32.00 | 794,343 | +1.05(+3.38%) |
Mar 28, 2022 | 30.90 | 30.98 | 30.57 | 30.95 | 830,641 | -0.08(-0.26%) |
Mar 25, 2022 | 30.75 | 31.23 | 30.61 | 31.03 | 536,782 | +0.20(+0.66%) |
Mar 24, 2022 | 30.69 | 31.02 | 30.44 | 30.83 | 802,993 | +0.40(+1.31%) |
Mar 23, 2022 | 31.31 | 31.31 | 30.38 | 30.43 | 1,423,383 | -1.40(-4.40%) |
Mar 22, 2022 | 31.66 | 32.01 | 31.46 | 31.83 | 769,215 | +0.54(+1.73%) |
Mar 21, 2022 | 31.71 | 32.01 | 31.00 | 31.29 | 696,361 | -0.32(-1.01%) |
Mar 18, 2022 | 31.48 | 31.63 | 30.96 | 31.61 | 2,350,602 | +0.13(+0.42%) |
Mar 17, 2022 | 30.83 | 31.68 | 30.81 | 31.47 | 886,781 | +0.23(+0.74%) |
Mar 16, 2022 | 30.89 | 31.46 | 30.55 | 31.24 | 1,465,920 | +1.06(+3.50%) |
Mar 15, 2022 | 29.99 | 30.37 | 29.79 | 30.19 | 1,553,854 | +0.13(+0.44%) |
Mar 14, 2022 | 29.25 | 30.15 | 29.18 | 30.06 | 2,136,342 | +1.34(+4.66%) |
Mar 11, 2022 | 28.86 | 29.28 | 28.61 | 28.72 | 2,378,169 | +0.04(+0.15%) |
Mar 10, 2022 | 28.34 | 29.12 | 28.12 | 28.67 | 1,853,499 | +0.37(+1.32%) |
Mar 09, 2022 | 27.79 | 28.47 | 27.55 | 28.30 | 1,742,223 | +1.18(+4.35%) |
Mar 08, 2022 | 26.79 | 27.90 | 26.25 | 27.12 | 1,993,670 | +0.51(+1.93%) |
Mar 07, 2022 | 26.58 | 26.84 | 25.96 | 26.61 | 2,659,870 | -0.23(-0.86%) |
Mar 04, 2022 | 27.55 | 27.55 | 26.52 | 26.84 | 1,770,086 | -1.27(-4.51%) |
Mar 03, 2022 | 28.61 | 28.91 | 27.84 | 28.10 | 1,504,781 | -0.74(-2.55%) |
Mar 02, 2022 | 27.92 | 29.18 | 27.58 | 28.84 | 2,345,426 | +1.38(+5.04%) |