Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 26.53 | 26.81 | 24.74 | 25.81 | 1,096,125 | -0.89(-3.33%) |
May 27, 2022 | 24.70 | 26.74 | 24.24 | 26.70 | 871,555 | +2.24(+9.16%) |
May 26, 2022 | 23.43 | 24.84 | 23.38 | 24.46 | 562,719 | +0.80(+3.38%) |
May 25, 2022 | 22.96 | 23.89 | 22.96 | 23.66 | 712,102 | +0.84(+3.68%) |
May 24, 2022 | 23.76 | 24.05 | 22.36 | 22.82 | 782,682 | -1.32(-5.47%) |
May 23, 2022 | 23.95 | 24.77 | 23.61 | 24.14 | 560,858 | -0.22(-0.90%) |
May 20, 2022 | 24.90 | 25.13 | 23.25 | 24.36 | 740,801 | -0.57(-2.29%) |
May 19, 2022 | 22.78 | 25.30 | 22.63 | 24.93 | 1,089,600 | +2.22(+9.78%) |
May 18, 2022 | 22.32 | 23.06 | 22.14 | 22.71 | 919,849 | -0.38(-1.65%) |
May 17, 2022 | 22.95 | 23.40 | 22.50 | 23.09 | 657,973 | +0.81(+3.64%) |
May 16, 2022 | 22.57 | 23.53 | 22.05 | 22.28 | 770,005 | -0.35(-1.55%) |
May 13, 2022 | 21.29 | 22.73 | 20.57 | 22.63 | 970,230 | +1.99(+9.64%) |
May 12, 2022 | 18.70 | 20.69 | 18.21 | 20.64 | 1,177,145 | +1.56(+8.18%) |
May 11, 2022 | 21.47 | 21.83 | 18.84 | 19.08 | 1,130,963 | -2.88(-13.11%) |
May 10, 2022 | 20.54 | 22.33 | 20.54 | 21.96 | 1,146,834 | +1.34(+6.50%) |
May 09, 2022 | 20.68 | 21.52 | 20.13 | 20.62 | 1,498,866 | -0.96(-4.45%) |
May 06, 2022 | 22.29 | 22.33 | 20.24 | 21.58 | 1,613,954 | +0.74(+3.55%) |
May 05, 2022 | 21.75 | 21.75 | 20.00 | 20.84 | 1,012,632 | -1.43(-6.42%) |
May 04, 2022 | 21.47 | 22.40 | 20.61 | 22.27 | 798,980 | +0.84(+3.92%) |
May 03, 2022 | 20.95 | 21.80 | 20.73 | 21.43 | 974,375 | +0.57(+2.73%) |
May 02, 2022 | 20.20 | 20.89 | 19.44 | 20.86 | 1,732,235 | +0.51(+2.51%) |
Apr 29, 2022 | 21.69 | 22.38 | 20.23 | 20.35 | 815,225 | -1.25(-5.79%) |
Apr 28, 2022 | 21.54 | 21.78 | 20.10 | 21.60 | 1,099,862 | +0.23(+1.08%) |
Apr 27, 2022 | 22.01 | 22.40 | 20.99 | 21.37 | 885,676 | -0.59(-2.69%) |
Apr 26, 2022 | 22.61 | 23.22 | 21.94 | 21.96 | 861,233 | -0.96(-4.19%) |
Apr 25, 2022 | 21.26 | 23.24 | 21.26 | 22.92 | 875,196 | +1.46(+6.80%) |
Apr 22, 2022 | 21.87 | 22.27 | 21.30 | 21.46 | 567,545 | -0.45(-2.05%) |
Apr 21, 2022 | 22.91 | 23.00 | 21.57 | 21.91 | 1,262,424 | -0.99(-4.32%) |
Apr 20, 2022 | 22.98 | 23.30 | 22.39 | 22.90 | 599,583 | -0.35(-1.51%) |
Apr 19, 2022 | 22.64 | 23.44 | 22.55 | 23.25 | 649,744 | +0.23(+1.00%) |
Apr 18, 2022 | 23.74 | 23.80 | 22.75 | 23.02 | 882,134 | -0.91(-3.80%) |
Apr 14, 2022 | 23.11 | 24.49 | 22.92 | 23.93 | 1,231,022 | +0.75(+3.24%) |
Apr 13, 2022 | 21.80 | 23.34 | 21.70 | 23.18 | 966,613 | +1.34(+6.14%) |
Apr 12, 2022 | 21.93 | 22.65 | 21.57 | 21.84 | 971,737 | +0.09(+0.41%) |
Apr 11, 2022 | 21.71 | 22.40 | 21.58 | 21.75 | 1,222,013 | -0.42(-1.89%) |
Apr 08, 2022 | 22.62 | 23.06 | 21.91 | 22.17 | 1,049,287 | -0.66(-2.89%) |
Apr 07, 2022 | 22.12 | 23.36 | 21.95 | 22.83 | 1,488,750 | +0.50(+2.24%) |
Apr 06, 2022 | 21.42 | 22.58 | 21.34 | 22.33 | 2,025,262 | -0.09(-0.40%) |
Apr 05, 2022 | 25.28 | 26.04 | 21.39 | 22.42 | 5,205,340 | -2.91(-11.49%) |
Apr 04, 2022 | 25.70 | 26.36 | 24.43 | 25.33 | 2,069,366 | +0.03(+0.12%) |
Apr 01, 2022 | 25.83 | 26.41 | 24.23 | 25.30 | 20,854,764 | -0.42(-1.63%) |
Mar 31, 2022 | 25.71 | 26.42 | 25.51 | 25.72 | 3,799,592 | -0.19(-0.73%) |
Mar 30, 2022 | 26.40 | 27.48 | 25.60 | 25.91 | 8,207,726 | +3.33(+14.75%) |
Mar 29, 2022 | 21.80 | 22.83 | 21.72 | 22.58 | 1,335,902 | +1.39(+6.56%) |
Mar 28, 2022 | 21.02 | 21.60 | 20.52 | 21.19 | 2,214,480 | -0.62(-2.84%) |
Mar 25, 2022 | 24.96 | 25.16 | 21.27 | 21.81 | 1,792,351 | -3.42(-13.56%) |
Mar 24, 2022 | 24.95 | 25.28 | 24.41 | 25.23 | 665,308 | +0.47(+1.90%) |
Mar 23, 2022 | 25.66 | 26.20 | 24.71 | 24.76 | 613,424 | -1.64(-6.21%) |
Mar 22, 2022 | 25.52 | 26.52 | 24.60 | 26.40 | 953,747 | +1.07(+4.22%) |
Mar 21, 2022 | 26.01 | 26.20 | 25.15 | 25.33 | 827,669 | -0.79(-3.02%) |
Mar 18, 2022 | 24.93 | 26.75 | 24.93 | 26.12 | 2,677,704 | +1.00(+3.98%) |
Mar 17, 2022 | 24.73 | 25.63 | 24.40 | 25.12 | 738,537 | +0.28(+1.13%) |
Mar 16, 2022 | 23.41 | 24.88 | 23.09 | 24.84 | 1,148,097 | +1.85(+8.05%) |
Mar 15, 2022 | 22.25 | 23.27 | 21.32 | 22.99 | 1,528,456 | +0.90(+4.07%) |
Mar 14, 2022 | 22.19 | 22.84 | 21.57 | 22.09 | 1,409,431 | +0.25(+1.14%) |
Mar 11, 2022 | 22.51 | 23.99 | 21.81 | 21.84 | 1,104,216 | -0.59(-2.63%) |
Mar 10, 2022 | 22.65 | 22.84 | 21.61 | 22.43 | 1,479,045 | -0.80(-3.44%) |
Mar 09, 2022 | 23.09 | 23.45 | 22.73 | 23.23 | 804,750 | +0.68(+3.02%) |
Mar 08, 2022 | 22.24 | 23.38 | 21.80 | 22.55 | 792,161 | +0.08(+0.36%) |
Mar 07, 2022 | 23.18 | 23.54 | 22.08 | 22.47 | 1,093,545 | -0.73(-3.15%) |
Mar 04, 2022 | 23.89 | 24.43 | 23.15 | 23.20 | 1,239,699 | -1.10(-4.53%) |
Mar 03, 2022 | 24.81 | 25.67 | 23.42 | 24.30 | 1,273,159 | +0.17(+0.70%) |
Mar 02, 2022 | 24.06 | 24.38 | 23.60 | 24.13 | 1,598,199 | +0.13(+0.54%) |