Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 25.20 | 25.31 | 24.41 | 24.56 | 244,215 | -0.56(-2.22%) |
May 27, 2022 | 25.25 | 25.33 | 24.94 | 25.12 | 259,686 | +0.03(+0.11%) |
May 26, 2022 | 25.14 | 25.45 | 24.92 | 25.09 | 68,136 | -0.22(-0.87%) |
May 25, 2022 | 25.15 | 25.35 | 24.97 | 25.31 | 28,410 | -0.04(-0.15%) |
May 24, 2022 | 25.05 | 25.53 | 24.94 | 25.35 | 35,869 | +0.23(+0.92%) |
May 23, 2022 | 25.38 | 25.52 | 24.78 | 25.12 | 81,375 | +0.32(+1.28%) |
May 20, 2022 | 24.98 | 24.98 | 24.47 | 24.80 | 99,067 | -0.08(-0.31%) |
May 19, 2022 | 24.02 | 24.98 | 24.02 | 24.88 | 116,071 | +1.26(+5.32%) |
May 18, 2022 | 24.11 | 24.19 | 23.60 | 23.62 | 139,749 | -0.56(-2.30%) |
May 17, 2022 | 24.46 | 24.56 | 24.08 | 24.18 | 34,016 | +0.00(+0.00%) |
May 16, 2022 | 23.95 | 24.19 | 23.83 | 24.18 | 60,100 | +0.31(+1.29%) |
May 13, 2022 | 23.38 | 24.08 | 23.33 | 23.87 | 152,124 | +0.41(+1.76%) |
May 12, 2022 | 24.13 | 24.22 | 23.03 | 23.46 | 265,609 | -1.11(-4.53%) |
May 11, 2022 | 24.97 | 25.35 | 24.57 | 24.57 | 121,782 | -0.06(-0.23%) |
May 10, 2022 | 25.22 | 25.51 | 24.41 | 24.63 | 191,313 | -0.41(-1.65%) |
May 09, 2022 | 25.90 | 25.93 | 25.03 | 25.04 | 178,335 | -1.61(-6.05%) |
May 06, 2022 | 26.77 | 26.78 | 26.35 | 26.65 | 76,116 | -0.12(-0.43%) |
May 05, 2022 | 28.01 | 28.01 | 26.39 | 26.77 | 222,276 | -0.90(-3.26%) |
May 04, 2022 | 27.09 | 27.72 | 26.78 | 27.67 | 117,673 | +0.58(+2.12%) |
May 03, 2022 | 26.80 | 27.44 | 26.80 | 27.09 | 131,594 | +0.33(+1.22%) |
May 02, 2022 | 26.47 | 26.91 | 26.16 | 26.77 | 147,870 | -0.37(-1.38%) |
Apr 29, 2022 | 27.67 | 27.95 | 27.10 | 27.14 | 123,070 | -0.18(-0.67%) |
Apr 28, 2022 | 26.91 | 27.41 | 26.72 | 27.32 | 71,225 | +0.51(+1.90%) |
Apr 27, 2022 | 26.88 | 27.25 | 26.78 | 26.81 | 166,975 | -0.10(-0.36%) |
Apr 26, 2022 | 27.49 | 27.65 | 26.89 | 26.91 | 125,909 | -0.60(-2.20%) |
Apr 25, 2022 | 27.30 | 27.81 | 26.91 | 27.51 | 177,172 | -0.94(-3.30%) |
Apr 22, 2022 | 28.66 | 29.03 | 28.18 | 28.45 | 194,386 | -1.03(-3.48%) |
Apr 21, 2022 | 30.70 | 30.70 | 29.10 | 29.48 | 88,905 | -1.47(-4.74%) |
Apr 20, 2022 | 30.57 | 31.04 | 30.41 | 30.95 | 66,541 | +0.26(+0.84%) |
Apr 19, 2022 | 31.35 | 31.36 | 30.54 | 30.69 | 202,889 | -1.03(-3.24%) |
Apr 18, 2022 | 31.78 | 32.21 | 31.68 | 31.72 | 394,339 | +0.17(+0.55%) |
Apr 14, 2022 | 31.37 | 31.64 | 31.06 | 31.54 | 41,577 | +0.09(+0.27%) |
Apr 13, 2022 | 31.21 | 31.64 | 31.00 | 31.46 | 379,979 | +0.67(+2.18%) |
Apr 12, 2022 | 31.01 | 31.32 | 30.60 | 30.79 | 149,665 | +0.20(+0.66%) |
Apr 11, 2022 | 31.08 | 31.36 | 30.22 | 30.58 | 149,478 | -0.18(-0.59%) |
Apr 08, 2022 | 30.19 | 30.87 | 30.19 | 30.77 | 151,909 | +0.70(+2.33%) |
Apr 07, 2022 | 29.86 | 30.25 | 29.69 | 30.07 | 178,938 | +0.37(+1.24%) |
Apr 06, 2022 | 29.72 | 30.00 | 29.37 | 29.70 | 194,849 | -0.04(-0.14%) |
Apr 05, 2022 | 30.64 | 30.96 | 29.65 | 29.74 | 155,541 | -0.76(-2.49%) |
Apr 04, 2022 | 30.92 | 30.92 | 30.15 | 30.50 | 215,906 | -0.21(-0.69%) |
Apr 01, 2022 | 29.67 | 30.73 | 29.60 | 30.71 | 280,440 | +0.90(+3.03%) |
Mar 31, 2022 | 29.93 | 30.28 | 29.74 | 29.81 | 160,841 | -0.11(-0.35%) |
Mar 30, 2022 | 29.61 | 30.04 | 29.61 | 29.91 | 58,846 | +0.41(+1.40%) |
Mar 29, 2022 | 28.61 | 29.63 | 28.47 | 29.50 | 149,481 | +0.12(+0.42%) |
Mar 28, 2022 | 29.59 | 29.71 | 29.16 | 29.38 | 88,043 | -0.59(-1.98%) |
Mar 25, 2022 | 29.74 | 29.98 | 29.58 | 29.97 | 46,288 | +0.10(+0.32%) |
Mar 24, 2022 | 30.22 | 30.48 | 29.78 | 29.87 | 325,334 | -0.12(-0.38%) |
Mar 23, 2022 | 29.36 | 29.99 | 29.35 | 29.99 | 80,836 | +0.92(+3.17%) |
Mar 22, 2022 | 29.36 | 29.36 | 28.73 | 29.07 | 104,159 | -0.35(-1.17%) |
Mar 21, 2022 | 28.85 | 29.60 | 28.85 | 29.41 | 112,161 | +0.77(+2.68%) |
Mar 18, 2022 | 28.62 | 28.95 | 28.50 | 28.65 | 301,048 | -0.26(-0.90%) |
Mar 17, 2022 | 28.57 | 29.33 | 28.57 | 28.90 | 147,612 | +0.60(+2.14%) |
Mar 16, 2022 | 28.21 | 28.54 | 27.72 | 28.30 | 91,546 | +0.03(+0.10%) |
Mar 15, 2022 | 27.45 | 28.54 | 27.44 | 28.27 | 122,471 | -0.12(-0.44%) |
Mar 14, 2022 | 29.07 | 29.09 | 27.96 | 28.40 | 185,916 | -1.28(-4.30%) |
Mar 11, 2022 | 29.27 | 29.80 | 29.26 | 29.67 | 85,485 | -0.23(-0.77%) |
Mar 10, 2022 | 29.64 | 30.44 | 29.64 | 29.90 | 509,378 | +0.37(+1.25%) |
Mar 09, 2022 | 29.06 | 29.61 | 28.45 | 29.53 | 416,205 | -0.40(-1.33%) |
Mar 08, 2022 | 29.94 | 31.03 | 29.40 | 29.93 | 436,000 | +0.32(+1.07%) |
Mar 07, 2022 | 29.12 | 29.73 | 28.70 | 29.61 | 224,851 | +0.80(+2.76%) |
Mar 04, 2022 | 27.79 | 28.93 | 27.68 | 28.82 | 189,805 | +1.09(+3.94%) |
Mar 03, 2022 | 27.81 | 27.81 | 27.22 | 27.72 | 84,410 | +0.00(+0.00%) |
Mar 02, 2022 | 27.64 | 27.78 | 27.08 | 27.72 | 154,744 | -0.06(-0.21%) |