Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 24.96 | 25.05 | 24.96 | 25.05 | 558 | -1.16(-4.43%) |
May 27, 2022 | 25.95 | 26.21 | 25.95 | 26.21 | 11,709 | +0.73(+2.86%) |
May 26, 2022 | 25.79 | 25.79 | 25.48 | 25.48 | 8,315 | +0.33(+1.31%) |
May 25, 2022 | 24.97 | 25.15 | 24.97 | 25.15 | 1,155 | -0.05(-0.20%) |
May 24, 2022 | 25.04 | 25.20 | 24.77 | 25.20 | 6,678 | +0.36(+1.45%) |
May 23, 2022 | 24.73 | 24.84 | 24.73 | 24.84 | 2,846 | +1.01(+4.24%) |
May 20, 2022 | 24.00 | 24.00 | 23.83 | 23.83 | 937 | +0.08(+0.34%) |
May 19, 2022 | 24.74 | 24.74 | 23.75 | 23.75 | 999 | -0.65(-2.66%) |
May 18, 2022 | 24.40 | 24.40 | 24.40 | 24.40 | 1,457 | -1.28(-4.98%) |
May 17, 2022 | 24.42 | 25.68 | 24.07 | 25.68 | 32,723 | +1.59(+6.60%) |
May 16, 2022 | 24.09 | 24.09 | 24.09 | 24.09 | 2,602 | +0.25(+1.05%) |
May 13, 2022 | 23.98 | 23.98 | 23.84 | 23.84 | 8,644 | +0.62(+2.67%) |
May 12, 2022 | 23.35 | 23.35 | 23.22 | 23.22 | 2,384 | -0.52(-2.19%) |
May 11, 2022 | 23.90 | 24.21 | 23.74 | 23.74 | 2,339 | +0.19(+0.81%) |
May 10, 2022 | 23.50 | 23.96 | 23.47 | 23.55 | 1,403 | +0.71(+3.11%) |
May 09, 2022 | 22.88 | 24.01 | 22.84 | 22.84 | 2,654 | -1.02(-4.27%) |
May 06, 2022 | 23.94 | 23.94 | 23.86 | 23.86 | 1,752 | -1.31(-5.20%) |
May 05, 2022 | 26.52 | 26.52 | 25.07 | 25.17 | 4,881 | -1.11(-4.22%) |
May 04, 2022 | 26.40 | 26.40 | 26.28 | 26.28 | 2,404 | -0.12(-0.45%) |
May 03, 2022 | 26.32 | 27.27 | 26.32 | 26.40 | 1,375 | +0.30(+1.15%) |
May 02, 2022 | 26.57 | 26.57 | 25.95 | 26.10 | 2,392 | -0.47(-1.77%) |
Apr 29, 2022 | 26.90 | 26.90 | 26.57 | 26.57 | 463 | -0.43(-1.59%) |
Apr 28, 2022 | 26.95 | 27.00 | 26.95 | 27.00 | 417 | -0.08(-0.30%) |
Apr 27, 2022 | 27.08 | 27.08 | 27.00 | 27.08 | 588 | -0.62(-2.24%) |
Apr 26, 2022 | 27.80 | 27.80 | 27.70 | 27.70 | 1,607 | -0.44(-1.56%) |
Apr 25, 2022 | 27.69 | 28.14 | 27.69 | 28.14 | 376 | -0.28(-0.99%) |
Apr 22, 2022 | 28.83 | 28.83 | 28.42 | 28.42 | 808 | -0.54(-1.86%) |
Apr 21, 2022 | 29.63 | 29.63 | 28.96 | 28.96 | 1,151 | -0.26(-0.89%) |
Apr 20, 2022 | 29.26 | 29.26 | 29.18 | 29.22 | 2,304 | +0.64(+2.24%) |
Apr 19, 2022 | 28.95 | 28.96 | 28.50 | 28.58 | 2,777 | -0.37(-1.28%) |
Apr 18, 2022 | 28.95 | 28.95 | 28.95 | 28.95 | 451 | +0.08(+0.28%) |
Apr 14, 2022 | 29.56 | 29.56 | 28.87 | 28.87 | 1,571 | -0.46(-1.57%) |
Apr 13, 2022 | 29.33 | 29.33 | 29.33 | 29.33 | 1,348 | +0.23(+0.81%) |
Apr 12, 2022 | 28.64 | 29.09 | 28.64 | 29.09 | 1,668 | +0.48(+1.70%) |
Apr 11, 2022 | 28.61 | 28.61 | 28.39 | 28.61 | 1,332 | +0.68(+2.43%) |
Apr 08, 2022 | 28.25 | 28.25 | 27.80 | 27.93 | 3,641 | -0.07(-0.25%) |
Apr 07, 2022 | 28.39 | 28.60 | 27.78 | 28.00 | 4,785 | -0.30(-1.06%) |
Apr 06, 2022 | 28.18 | 28.57 | 27.95 | 28.30 | 4,730 | -1.10(-3.74%) |
Apr 04, 2022 | 29.40 | 10 | -0.73(-2.42%) | |||
Mar 30, 2022 | 30.13 | 121 | +1.11(+3.82%) | |||
Mar 29, 2022 | 29.02 | 29.02 | 29.02 | 29.02 | 864 | +0.91(+3.24%) |
Mar 25, 2022 | 28.11 | 55 | +0.61(+2.22%) | |||
Mar 24, 2022 | 27.50 | 27.50 | 27.50 | 27.50 | 186 | -1.00(-3.51%) |
Mar 22, 2022 | 28.50 | 3,041 | +0.52(+1.86%) | |||
Mar 21, 2022 | 27.98 | 27.98 | 27.98 | 27.98 | 299 | -0.24(-0.85%) |
Mar 18, 2022 | 28.22 | 28.22 | 28.22 | 28.22 | 9,657 | -0.08(-0.28%) |
Mar 17, 2022 | 28.30 | 28.30 | 28.30 | 28.30 | 133 | -0.34(-1.19%) |
Mar 16, 2022 | 28.64 | 28.64 | 28.64 | 28.64 | 314 | +1.13(+4.11%) |
Mar 14, 2022 | 27.51 | 67 | +1.33(+5.08%) | |||
Mar 11, 2022 | 26.44 | 27.52 | 26.18 | 26.18 | 13,821 | -0.09(-0.34%) |
Mar 10, 2022 | 26.39 | 26.39 | 26.07 | 26.27 | 1,528 | -0.99(-3.63%) |
Mar 09, 2022 | 27.26 | 27.26 | 27.26 | 27.26 | 285 | +1.92(+7.58%) |
Mar 08, 2022 | 25.34 | 25.34 | 25.28 | 25.34 | 305 | +0.42(+1.69%) |
Mar 07, 2022 | 24.00 | 24.92 | 23.86 | 24.92 | 391 | +0.80(+3.32%) |
Mar 04, 2022 | 24.72 | 24.72 | 24.12 | 24.12 | 2,193 | -1.73(-6.69%) |
Mar 03, 2022 | 25.85 | 25.85 | 25.85 | 25.85 | 440 | +0.06(+0.23%) |