Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 28.30 | 28.30 | 26.51 | 26.51 | 12,631 | -0.26(-0.98%) |
May 27, 2022 | 26.67 | 26.80 | 26.62 | 26.77 | 4,039 | +0.65(+2.47%) |
May 26, 2022 | 26.22 | 26.22 | 26.08 | 26.13 | 2,296 | -0.02(-0.06%) |
May 25, 2022 | 26.10 | 26.14 | 26.08 | 26.14 | 860 | -0.07(-0.26%) |
May 24, 2022 | 26.16 | 26.21 | 26.16 | 26.21 | 430 | -0.44(-1.63%) |
May 23, 2022 | 26.48 | 26.75 | 26.48 | 26.65 | 2,448 | +0.06(+0.23%) |
May 20, 2022 | 26.55 | 26.59 | 26.55 | 26.59 | 329 | -0.08(-0.28%) |
May 19, 2022 | 24.54 | 26.66 | 24.54 | 26.66 | 5,986 | +1.26(+4.95%) |
May 18, 2022 | 25.87 | 25.87 | 25.41 | 25.41 | 831 | -0.43(-1.67%) |
May 17, 2022 | 25.80 | 25.91 | 25.80 | 25.84 | 2,383 | +0.10(+0.41%) |
May 16, 2022 | 25.71 | 25.75 | 25.38 | 25.73 | 2,601 | +0.09(+0.34%) |
May 13, 2022 | 25.25 | 25.65 | 25.23 | 25.65 | 1,882 | +0.12(+0.49%) |
May 12, 2022 | 25.17 | 25.55 | 25.11 | 25.52 | 3,924 | -0.35(-1.35%) |
May 11, 2022 | 25.90 | 25.90 | 25.87 | 25.87 | 1,863 | +0.08(+0.30%) |
May 10, 2022 | 25.59 | 25.94 | 25.57 | 25.80 | 3,176 | +0.03(+0.13%) |
May 09, 2022 | 25.83 | 25.85 | 25.55 | 25.76 | 86,966 | -1.01(-3.78%) |
May 06, 2022 | 26.96 | 26.96 | 26.67 | 26.77 | 4,407 | -0.42(-1.55%) |
May 05, 2022 | 28.08 | 28.08 | 27.13 | 27.19 | 1,305 | -0.52(-1.89%) |
May 04, 2022 | 27.39 | 27.72 | 27.39 | 27.72 | 1,345 | +0.36(+1.33%) |
May 03, 2022 | 27.58 | 27.70 | 27.26 | 27.35 | 3,954 | -0.07(-0.27%) |
May 02, 2022 | 27.58 | 27.58 | 27.08 | 27.43 | 31,217 | -0.79(-2.80%) |
Apr 29, 2022 | 28.67 | 28.67 | 28.22 | 28.22 | 2,693 | -0.60(-2.08%) |
Apr 28, 2022 | 28.77 | 28.89 | 28.77 | 28.82 | 4,256 | -0.38(-1.30%) |
Apr 27, 2022 | 29.38 | 29.38 | 29.13 | 29.20 | 2,463 | +0.25(+0.85%) |
Apr 26, 2022 | 28.54 | 29.03 | 28.54 | 28.95 | 861 | -0.02(-0.06%) |
Apr 25, 2022 | 28.78 | 28.99 | 28.56 | 28.97 | 12,405 | -0.97(-3.24%) |
Apr 22, 2022 | 30.46 | 30.46 | 29.94 | 29.94 | 1,047 | -0.59(-1.94%) |
Apr 21, 2022 | 30.01 | 30.62 | 30.01 | 30.53 | 12,324 | +0.09(+0.30%) |
Apr 20, 2022 | 30.40 | 31.19 | 30.06 | 30.43 | 34,450 | -0.07(-0.23%) |
Apr 19, 2022 | 30.97 | 31.02 | 30.24 | 30.51 | 49,437 | -0.23(-0.75%) |
Apr 18, 2022 | 30.15 | 30.90 | 30.15 | 30.74 | 63,596 | +0.36(+1.19%) |
Apr 14, 2022 | 30.66 | 30.66 | 30.17 | 30.37 | 60,995 | +0.14(+0.47%) |
Apr 13, 2022 | 30.40 | 30.40 | 30.00 | 30.23 | 1,461 | +0.10(+0.33%) |
Apr 12, 2022 | 29.91 | 30.20 | 29.80 | 30.13 | 35,153 | +0.45(+1.50%) |
Apr 11, 2022 | 30.57 | 30.57 | 29.69 | 29.69 | 8,255 | -0.88(-2.87%) |
Apr 08, 2022 | 30.43 | 30.62 | 30.43 | 30.56 | 2,243 | +0.20(+0.65%) |
Apr 07, 2022 | 30.37 | 30.44 | 30.22 | 30.37 | 4,564 | -0.23(-0.76%) |
Apr 06, 2022 | 30.76 | 30.94 | 30.53 | 30.60 | 5,029 | -0.16(-0.52%) |
Apr 05, 2022 | 30.70 | 30.91 | 30.70 | 30.76 | 3,576 | +0.20(+0.66%) |
Apr 04, 2022 | 31.62 | 31.62 | 30.55 | 30.56 | 4,009 | -0.08(-0.25%) |
Apr 01, 2022 | 30.50 | 30.79 | 30.46 | 30.64 | 3,172 | +0.39(+1.30%) |
Mar 31, 2022 | 30.71 | 30.71 | 30.24 | 30.24 | 3,291 | -0.38(-1.24%) |
Mar 30, 2022 | 31.19 | 31.19 | 30.46 | 30.62 | 4,925 | +0.50(+1.67%) |
Mar 29, 2022 | 30.03 | 30.24 | 29.94 | 30.12 | 1,953 | -0.36(-1.17%) |
Mar 28, 2022 | 30.78 | 30.82 | 30.47 | 30.47 | 4,908 | -0.91(-2.91%) |
Mar 25, 2022 | 31.19 | 31.66 | 31.18 | 31.39 | 5,896 | -0.88(-2.73%) |
Mar 24, 2022 | 31.66 | 32.94 | 31.66 | 32.27 | 13,886 | +1.14(+3.65%) |
Mar 23, 2022 | 29.74 | 31.52 | 29.74 | 31.13 | 8,129 | +1.83(+6.26%) |
Mar 22, 2022 | 30.15 | 30.15 | 29.17 | 29.30 | 4,327 | -0.59(-1.99%) |
Mar 21, 2022 | 30.32 | 30.32 | 29.89 | 29.89 | 7,869 | +0.05(+0.17%) |
Mar 18, 2022 | 30.52 | 31.54 | 29.80 | 29.84 | 10,111 | -0.88(-2.86%) |
Mar 17, 2022 | 29.95 | 32.43 | 29.95 | 30.72 | 8,051 | -0.69(-2.18%) |
Mar 16, 2022 | 30.59 | 33.39 | 30.42 | 31.41 | 7,151 | +0.98(+3.22%) |
Mar 15, 2022 | 30.50 | 31.61 | 29.48 | 30.43 | 5,126 | +0.21(+0.68%) |
Mar 14, 2022 | 34.40 | 34.61 | 29.33 | 30.22 | 25,748 | -3.76(-11.06%) |
Mar 11, 2022 | 35.16 | 35.65 | 33.28 | 33.98 | 22,399 | +1.01(+3.08%) |
Mar 10, 2022 | 33.46 | 33.58 | 31.03 | 32.97 | 30,897 | +2.45(+8.02%) |
Mar 09, 2022 | 33.33 | 33.33 | 27.98 | 30.52 | 69,624 | -3.42(-10.07%) |
Mar 08, 2022 | 33.49 | 34.23 | 32.23 | 33.94 | 30,073 | -1.27(-3.61%) |
Mar 07, 2022 | 33.69 | 35.75 | 32.84 | 35.21 | 44,783 | +4.36(+14.15%) |
Mar 04, 2022 | 30.51 | 31.16 | 30.44 | 30.84 | 86,382 | +0.97(+3.25%) |
Mar 03, 2022 | 29.42 | 30.12 | 29.38 | 29.87 | 11,656 | +1.03(+3.56%) |
Mar 02, 2022 | 28.59 | 29.16 | 28.57 | 28.85 | 63,687 | +0.70(+2.50%) |