Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 25.04 | 25.26 | 23.53 | 24.52 | 1,017,963 | -0.67(-2.66%) |
May 27, 2022 | 24.71 | 25.43 | 24.37 | 25.19 | 276,092 | +0.72(+2.94%) |
May 26, 2022 | 24.56 | 24.91 | 24.16 | 24.47 | 206,447 | -0.19(-0.77%) |
May 25, 2022 | 23.06 | 24.91 | 23.06 | 24.66 | 241,816 | +1.34(+5.75%) |
May 24, 2022 | 24.37 | 24.37 | 23.23 | 23.32 | 379,666 | -1.49(-6.01%) |
May 23, 2022 | 24.16 | 24.86 | 23.39 | 24.81 | 264,198 | +0.79(+3.29%) |
May 20, 2022 | 23.63 | 24.33 | 22.83 | 24.02 | 403,617 | +0.93(+4.03%) |
May 19, 2022 | 22.90 | 24.13 | 22.59 | 23.09 | 537,385 | +0.22(+0.96%) |
May 18, 2022 | 22.71 | 22.95 | 22.43 | 22.87 | 266,935 | -0.23(-1.00%) |
May 17, 2022 | 22.01 | 23.12 | 21.73 | 23.10 | 484,550 | +1.51(+6.99%) |
May 16, 2022 | 22.29 | 22.29 | 21.00 | 21.59 | 297,095 | -0.90(-4.00%) |
May 13, 2022 | 22.35 | 22.99 | 21.77 | 22.49 | 415,909 | +0.84(+3.88%) |
May 12, 2022 | 21.00 | 22.19 | 20.14 | 21.65 | 495,966 | +0.33(+1.55%) |
May 11, 2022 | 22.55 | 23.20 | 21.08 | 21.32 | 619,021 | -1.51(-6.61%) |
May 10, 2022 | 24.01 | 24.06 | 21.34 | 22.83 | 562,903 | -0.55(-2.35%) |
May 09, 2022 | 23.79 | 24.70 | 23.31 | 23.38 | 406,674 | -1.02(-4.18%) |
May 06, 2022 | 26.03 | 26.03 | 24.00 | 24.40 | 987,945 | -1.96(-7.44%) |
May 05, 2022 | 26.89 | 26.89 | 25.72 | 26.36 | 783,187 | -0.74(-2.73%) |
May 04, 2022 | 25.07 | 27.19 | 24.46 | 27.10 | 511,831 | +2.23(+8.97%) |
May 03, 2022 | 25.40 | 25.88 | 24.74 | 24.87 | 438,695 | -0.55(-2.16%) |
May 02, 2022 | 24.63 | 25.52 | 24.29 | 25.42 | 339,253 | +0.79(+3.21%) |
Apr 29, 2022 | 25.32 | 26.01 | 24.52 | 24.63 | 315,541 | -0.99(-3.86%) |
Apr 28, 2022 | 25.31 | 26.02 | 24.66 | 25.62 | 389,702 | +0.52(+2.07%) |
Apr 27, 2022 | 25.03 | 25.93 | 25.00 | 25.10 | 252,169 | +0.10(+0.40%) |
Apr 26, 2022 | 25.76 | 26.53 | 24.66 | 25.00 | 307,075 | -1.06(-4.07%) |
Apr 25, 2022 | 24.52 | 26.21 | 24.16 | 26.06 | 441,220 | +1.30(+5.25%) |
Apr 22, 2022 | 25.58 | 25.71 | 24.65 | 24.76 | 259,664 | -0.79(-3.09%) |
Apr 21, 2022 | 26.98 | 27.64 | 25.52 | 25.55 | 307,270 | -1.59(-5.86%) |
Apr 20, 2022 | 29.16 | 29.16 | 27.09 | 27.14 | 435,855 | -1.74(-6.02%) |
Apr 19, 2022 | 28.78 | 29.73 | 28.58 | 28.88 | 416,527 | +0.05(+0.17%) |
Apr 18, 2022 | 29.72 | 29.89 | 28.44 | 28.83 | 262,237 | -1.06(-3.55%) |
Apr 14, 2022 | 30.53 | 30.99 | 29.87 | 29.89 | 290,785 | -0.68(-2.22%) |
Apr 13, 2022 | 29.02 | 30.60 | 28.96 | 30.57 | 242,503 | +1.47(+5.05%) |
Apr 12, 2022 | 28.99 | 30.12 | 28.97 | 29.10 | 424,964 | +0.57(+2.00%) |
Apr 11, 2022 | 27.56 | 28.76 | 27.32 | 28.53 | 221,406 | +0.56(+2.00%) |
Apr 08, 2022 | 28.65 | 29.06 | 27.97 | 27.97 | 232,515 | -0.85(-2.95%) |
Apr 07, 2022 | 28.79 | 29.44 | 28.30 | 28.82 | 146,773 | -0.15(-0.52%) |
Apr 06, 2022 | 29.30 | 29.85 | 28.26 | 28.97 | 273,356 | -0.42(-1.43%) |
Apr 05, 2022 | 30.40 | 30.62 | 29.32 | 29.39 | 441,266 | -0.96(-3.16%) |
Apr 04, 2022 | 30.26 | 31.06 | 30.00 | 30.35 | 567,786 | +0.15(+0.50%) |
Apr 01, 2022 | 29.25 | 30.43 | 29.25 | 30.20 | 401,362 | +1.09(+3.74%) |
Mar 31, 2022 | 29.10 | 29.97 | 28.77 | 29.11 | 602,249 | +0.10(+0.34%) |
Mar 30, 2022 | 29.01 | 29.86 | 28.79 | 29.01 | 524,079 | -0.33(-1.12%) |
Mar 29, 2022 | 28.44 | 29.52 | 28.28 | 29.34 | 253,014 | +1.18(+4.19%) |
Mar 28, 2022 | 27.79 | 28.44 | 26.89 | 28.16 | 424,528 | +0.20(+0.72%) |
Mar 25, 2022 | 28.37 | 28.37 | 27.05 | 27.96 | 236,830 | -0.32(-1.13%) |
Mar 24, 2022 | 29.00 | 29.00 | 27.60 | 28.28 | 398,253 | -0.26(-0.91%) |
Mar 23, 2022 | 28.95 | 29.13 | 28.09 | 28.54 | 319,170 | -0.67(-2.29%) |
Mar 22, 2022 | 29.00 | 29.42 | 28.59 | 29.21 | 895,845 | +0.21(+0.72%) |
Mar 21, 2022 | 28.65 | 29.10 | 28.07 | 29.00 | 525,705 | +0.11(+0.38%) |
Mar 18, 2022 | 28.55 | 29.42 | 28.48 | 28.89 | 1,421,582 | +0.11(+0.38%) |
Mar 17, 2022 | 27.87 | 28.93 | 27.41 | 28.78 | 464,686 | +0.66(+2.35%) |
Mar 16, 2022 | 26.86 | 28.15 | 26.50 | 28.12 | 685,221 | +1.68(+6.35%) |
Mar 15, 2022 | 25.46 | 27.00 | 25.09 | 26.44 | 452,576 | +1.21(+4.80%) |
Mar 14, 2022 | 25.76 | 26.71 | 25.10 | 25.23 | 292,867 | -0.78(-3.00%) |
Mar 11, 2022 | 27.16 | 27.35 | 25.88 | 26.01 | 310,317 | -0.74(-2.77%) |
Mar 10, 2022 | 26.62 | 27.12 | 26.12 | 26.75 | 317,198 | -0.25(-0.93%) |
Mar 09, 2022 | 26.63 | 27.61 | 26.63 | 27.00 | 446,478 | +1.02(+3.93%) |
Mar 08, 2022 | 26.77 | 27.18 | 25.95 | 25.98 | 616,235 | -0.84(-3.13%) |
Mar 07, 2022 | 27.40 | 28.11 | 26.61 | 26.82 | 586,803 | -0.42(-1.54%) |
Mar 04, 2022 | 26.67 | 27.25 | 25.66 | 27.24 | 526,486 | +0.42(+1.57%) |
Mar 03, 2022 | 28.14 | 28.48 | 26.35 | 26.82 | 334,408 | -1.18(-4.21%) |
Mar 02, 2022 | 28.30 | 28.69 | 27.69 | 28.00 | 230,939 | -0.29(-1.03%) |