Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 24.72 | 25.04 | 23.26 | 23.63 | 1,021,156 | -1.49(-5.92%) |
May 27, 2022 | 24.95 | 25.61 | 24.23 | 25.11 | 381,366 | +0.16(+0.65%) |
May 26, 2022 | 24.70 | 25.10 | 24.02 | 24.95 | 689,027 | +0.50(+2.03%) |
May 25, 2022 | 23.71 | 24.54 | 23.67 | 24.46 | 732,611 | +0.32(+1.34%) |
May 24, 2022 | 24.80 | 24.98 | 23.28 | 24.13 | 995,291 | -1.11(-4.38%) |
May 23, 2022 | 26.13 | 26.44 | 24.94 | 25.24 | 539,963 | -1.22(-4.61%) |
May 20, 2022 | 26.34 | 27.00 | 25.94 | 26.46 | 552,883 | +0.54(+2.10%) |
May 19, 2022 | 25.07 | 27.00 | 24.80 | 25.92 | 700,145 | +0.49(+1.91%) |
May 18, 2022 | 24.67 | 26.06 | 24.34 | 25.43 | 1,255,968 | +0.79(+3.21%) |
May 17, 2022 | 23.85 | 24.91 | 23.58 | 24.64 | 1,206,330 | +0.57(+2.38%) |
May 16, 2022 | 24.73 | 25.64 | 23.84 | 24.07 | 1,458,656 | -1.04(-4.14%) |
May 13, 2022 | 25.86 | 26.39 | 23.47 | 25.11 | 2,502,446 | -2.43(-8.83%) |
May 12, 2022 | 27.12 | 27.75 | 26.55 | 27.54 | 692,884 | +0.00(+0.00%) |
May 11, 2022 | 26.88 | 28.83 | 26.46 | 27.54 | 563,047 | +0.29(+1.05%) |
May 10, 2022 | 27.40 | 27.70 | 26.22 | 27.25 | 975,303 | -0.43(-1.55%) |
May 09, 2022 | 28.10 | 28.36 | 26.99 | 27.68 | 1,052,283 | -0.98(-3.43%) |
May 06, 2022 | 29.82 | 30.00 | 28.48 | 28.66 | 634,362 | -1.66(-5.47%) |
May 05, 2022 | 30.59 | 31.69 | 29.87 | 30.32 | 283,076 | -0.61(-1.97%) |
May 04, 2022 | 30.37 | 31.32 | 30.20 | 30.93 | 499,026 | +0.30(+0.96%) |
May 03, 2022 | 29.88 | 31.05 | 29.65 | 30.64 | 783,385 | +0.37(+1.23%) |
May 02, 2022 | 28.37 | 30.28 | 28.31 | 30.26 | 1,079,962 | +1.25(+4.31%) |
Apr 29, 2022 | 29.10 | 29.42 | 28.14 | 29.01 | 1,005,623 | -0.49(-1.65%) |
Apr 28, 2022 | 29.98 | 30.27 | 28.57 | 29.50 | 888,031 | -0.68(-2.24%) |
Apr 27, 2022 | 29.41 | 30.51 | 29.05 | 30.18 | 966,147 | +0.53(+1.80%) |
Apr 26, 2022 | 30.28 | 31.23 | 29.47 | 29.64 | 1,073,621 | -1.29(-4.16%) |
Apr 25, 2022 | 29.86 | 31.02 | 28.67 | 30.93 | 904,930 | +0.75(+2.50%) |
Apr 22, 2022 | 29.04 | 30.44 | 28.60 | 30.18 | 830,786 | +1.02(+3.50%) |
Apr 21, 2022 | 29.62 | 29.83 | 27.94 | 29.16 | 902,605 | -0.52(-1.77%) |
Apr 20, 2022 | 29.50 | 30.17 | 28.49 | 29.68 | 1,011,593 | +0.19(+0.65%) |
Apr 19, 2022 | 30.50 | 30.74 | 29.00 | 29.49 | 1,088,967 | -1.28(-4.15%) |
Apr 18, 2022 | 30.85 | 31.23 | 30.22 | 30.77 | 971,773 | -0.53(-1.71%) |
Apr 14, 2022 | 31.47 | 32.00 | 30.69 | 31.30 | 1,676,896 | -0.51(-1.59%) |
Apr 13, 2022 | 30.21 | 31.88 | 29.56 | 31.81 | 2,236,670 | +1.19(+3.89%) |
Apr 12, 2022 | 30.99 | 31.67 | 29.04 | 30.62 | 2,321,432 | -0.30(-0.96%) |
Apr 11, 2022 | 30.29 | 31.22 | 29.27 | 30.91 | 2,032,038 | -0.11(-0.37%) |
Apr 08, 2022 | 27.56 | 32.58 | 26.98 | 31.03 | 3,671,994 | +2.99(+10.68%) |
Apr 07, 2022 | 27.44 | 28.76 | 27.27 | 28.03 | 5,716,247 | -0.55(-1.93%) |
Apr 06, 2022 | 28.50 | 29.16 | 25.93 | 28.59 | 7,358,080 | -0.02(-0.07%) |
Apr 05, 2022 | 29.15 | 29.82 | 28.60 | 28.60 | 4,544,359 | -1.33(-4.46%) |
Apr 04, 2022 | 28.72 | 32.21 | 28.72 | 29.94 | 5,453,391 | +0.86(+2.95%) |