Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 24.13 | 24.13 | 23.48 | 23.69 | 1,525,264 | -0.14(-0.57%) |
May 27, 2022 | 23.45 | 23.82 | 23.37 | 23.82 | 1,096,217 | +0.32(+1.38%) |
May 26, 2022 | 23.22 | 23.64 | 23.22 | 23.50 | 900,069 | +0.29(+1.24%) |
May 25, 2022 | 23.31 | 23.47 | 22.91 | 23.21 | 1,229,504 | -0.10(-0.42%) |
May 24, 2022 | 23.80 | 23.80 | 22.97 | 23.31 | 1,204,462 | -0.30(-1.26%) |
May 23, 2022 | 23.78 | 23.83 | 23.37 | 23.61 | 1,033,034 | +0.28(+1.19%) |
May 20, 2022 | 23.45 | 23.62 | 23.10 | 23.33 | 1,147,296 | -0.03(-0.12%) |
May 19, 2022 | 22.91 | 23.54 | 22.91 | 23.36 | 1,349,997 | +0.35(+1.52%) |
May 18, 2022 | 23.46 | 23.63 | 22.91 | 23.01 | 1,115,921 | -0.60(-2.55%) |
May 17, 2022 | 23.88 | 24.09 | 23.25 | 23.61 | 1,175,546 | +0.03(+0.11%) |
May 16, 2022 | 23.89 | 24.01 | 23.07 | 23.58 | 1,452,704 | -0.44(-1.83%) |
May 13, 2022 | 23.58 | 24.29 | 23.56 | 24.02 | 1,503,419 | +0.70(+3.00%) |
May 12, 2022 | 23.18 | 23.57 | 22.90 | 23.32 | 1,826,014 | -0.05(-0.23%) |
May 11, 2022 | 23.80 | 24.15 | 23.33 | 23.37 | 1,212,258 | -0.41(-1.74%) |
May 10, 2022 | 24.34 | 24.48 | 23.54 | 23.79 | 2,958,526 | -0.25(-1.05%) |
May 09, 2022 | 24.56 | 24.95 | 23.97 | 24.04 | 1,410,323 | -0.72(-2.90%) |
May 06, 2022 | 25.50 | 25.70 | 24.61 | 24.76 | 2,077,624 | -1.00(-3.87%) |
May 05, 2022 | 26.16 | 26.76 | 25.42 | 25.75 | 1,829,602 | -0.73(-2.75%) |
May 04, 2022 | 25.97 | 26.66 | 25.66 | 26.48 | 1,901,520 | +0.66(+2.57%) |
May 03, 2022 | 25.86 | 26.24 | 25.46 | 25.82 | 1,395,108 | -0.04(-0.14%) |
May 02, 2022 | 26.00 | 26.31 | 25.61 | 25.85 | 2,113,914 | -0.09(-0.35%) |
Apr 29, 2022 | 26.14 | 26.66 | 25.54 | 25.94 | 2,837,206 | -0.45(-1.70%) |
Apr 28, 2022 | 29.96 | 30.05 | 25.91 | 26.39 | 4,364,267 | -3.98(-13.10%) |
Apr 27, 2022 | 30.54 | 30.90 | 30.32 | 30.37 | 2,089,754 | +0.02(+0.06%) |
Apr 26, 2022 | 30.93 | 31.05 | 30.34 | 30.35 | 1,707,175 | -0.54(-1.74%) |
Apr 25, 2022 | 30.92 | 31.43 | 30.42 | 30.89 | 1,960,805 | +0.15(+0.50%) |
Apr 22, 2022 | 31.70 | 32.08 | 30.72 | 30.74 | 1,777,852 | -0.75(-2.37%) |
Apr 21, 2022 | 32.38 | 32.46 | 31.31 | 31.49 | 1,839,608 | -0.84(-2.61%) |
Apr 20, 2022 | 32.41 | 32.57 | 32.13 | 32.33 | 1,340,770 | +0.04(+0.14%) |
Apr 19, 2022 | 32.65 | 32.74 | 31.97 | 32.28 | 1,361,786 | -0.40(-1.24%) |
Apr 18, 2022 | 33.10 | 33.25 | 32.20 | 32.69 | 1,421,025 | -0.67(-2.02%) |
Apr 14, 2022 | 33.42 | 33.66 | 33.25 | 33.36 | 940,513 | +0.13(+0.38%) |
Apr 13, 2022 | 32.85 | 33.48 | 32.80 | 33.24 | 1,129,025 | +0.50(+1.54%) |
Apr 12, 2022 | 33.24 | 33.59 | 32.61 | 32.73 | 993,348 | -0.56(-1.67%) |
Apr 11, 2022 | 33.45 | 33.73 | 33.19 | 33.29 | 1,172,594 | -0.11(-0.32%) |
Apr 08, 2022 | 33.45 | 33.58 | 33.11 | 33.40 | 1,321,171 | +0.13(+0.38%) |
Apr 07, 2022 | 33.80 | 33.83 | 33.07 | 33.27 | 1,525,459 | -0.35(-1.04%) |
Apr 06, 2022 | 34.19 | 34.70 | 33.52 | 33.62 | 1,446,134 | -0.59(-1.73%) |
Apr 05, 2022 | 33.70 | 34.56 | 33.61 | 34.22 | 2,060,798 | +0.62(+1.84%) |
Apr 04, 2022 | 34.30 | 34.30 | 33.44 | 33.60 | 1,390,222 | -0.57(-1.66%) |
Apr 01, 2022 | 33.95 | 34.33 | 33.74 | 34.16 | 1,322,782 | +0.73(+2.18%) |
Mar 31, 2022 | 33.96 | 34.40 | 33.42 | 33.43 | 1,273,694 | -0.35(-1.04%) |
Mar 30, 2022 | 33.50 | 34.62 | 33.34 | 33.78 | 2,056,839 | +0.55(+1.65%) |
Mar 29, 2022 | 33.63 | 33.87 | 32.77 | 33.24 | 1,637,661 | -0.41(-1.23%) |
Mar 28, 2022 | 33.52 | 33.85 | 33.27 | 33.65 | 1,207,751 | +0.26(+0.78%) |
Mar 25, 2022 | 32.46 | 33.48 | 32.31 | 33.39 | 1,793,749 | +0.67(+2.06%) |
Mar 24, 2022 | 31.51 | 32.77 | 31.32 | 32.72 | 1,420,183 | +1.24(+3.94%) |
Mar 23, 2022 | 31.85 | 31.85 | 31.46 | 31.48 | 884,764 | -0.45(-1.41%) |
Mar 22, 2022 | 31.54 | 32.00 | 31.49 | 31.93 | 891,238 | +0.39(+1.22%) |
Mar 21, 2022 | 32.34 | 32.40 | 31.46 | 31.54 | 964,714 | -0.66(-2.06%) |
Mar 18, 2022 | 31.66 | 32.31 | 31.54 | 32.20 | 1,988,959 | +0.59(+1.88%) |
Mar 17, 2022 | 31.57 | 31.72 | 31.25 | 31.61 | 1,180,943 | -0.04(-0.14%) |
Mar 16, 2022 | 31.09 | 31.78 | 31.08 | 31.66 | 1,290,162 | +0.71(+2.29%) |
Mar 15, 2022 | 30.48 | 31.13 | 29.99 | 30.95 | 1,218,147 | +0.66(+2.20%) |
Mar 14, 2022 | 30.09 | 30.49 | 29.78 | 30.28 | 754,121 | +0.13(+0.45%) |
Mar 11, 2022 | 30.28 | 30.41 | 29.88 | 30.15 | 755,971 | -0.12(-0.39%) |
Mar 10, 2022 | 29.95 | 30.36 | 29.63 | 30.26 | 863,409 | +0.17(+0.57%) |
Mar 09, 2022 | 29.89 | 30.39 | 29.54 | 30.09 | 1,059,674 | +0.39(+1.30%) |
Mar 08, 2022 | 30.07 | 30.15 | 29.49 | 29.71 | 1,529,201 | -0.32(-1.08%) |
Mar 07, 2022 | 31.33 | 31.33 | 29.90 | 30.03 | 1,756,286 | -1.51(-4.78%) |
Mar 04, 2022 | 31.96 | 32.00 | 31.35 | 31.54 | 826,153 | -0.66(-2.04%) |
Mar 03, 2022 | 32.58 | 32.97 | 32.04 | 32.19 | 707,898 | -0.31(-0.97%) |
Mar 02, 2022 | 32.06 | 32.76 | 31.61 | 32.51 | 1,053,460 | +0.23(+0.72%) |