Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 23.00 | 23.19 | 22.77 | 23.09 | 583,795 | -0.12(-0.52%) |
May 27, 2022 | 22.64 | 23.23 | 22.64 | 23.21 | 470,564 | +0.67(+2.97%) |
May 26, 2022 | 22.34 | 22.67 | 22.34 | 22.54 | 417,319 | +0.37(+1.68%) |
May 25, 2022 | 22.20 | 22.44 | 21.78 | 22.17 | 554,122 | +0.09(+0.42%) |
May 24, 2022 | 22.50 | 22.50 | 21.65 | 22.08 | 729,171 | -0.56(-2.46%) |
May 23, 2022 | 22.69 | 22.75 | 22.46 | 22.64 | 666,326 | +0.39(+1.75%) |
May 20, 2022 | 22.70 | 22.70 | 21.95 | 22.25 | 705,227 | -0.39(-1.72%) |
May 19, 2022 | 22.81 | 23.24 | 22.37 | 22.64 | 854,931 | -0.47(-2.05%) |
May 18, 2022 | 23.63 | 23.94 | 23.00 | 23.11 | 697,197 | -0.51(-2.16%) |
May 17, 2022 | 23.14 | 23.72 | 23.13 | 23.62 | 533,958 | +0.73(+3.21%) |
May 16, 2022 | 22.87 | 23.10 | 22.62 | 22.89 | 540,550 | +0.06(+0.24%) |
May 13, 2022 | 22.53 | 22.93 | 22.33 | 22.83 | 815,549 | +0.46(+2.08%) |
May 12, 2022 | 22.33 | 22.51 | 21.73 | 22.37 | 1,250,056 | -0.04(-0.17%) |
May 11, 2022 | 23.45 | 23.71 | 22.36 | 22.40 | 950,756 | -0.89(-3.83%) |
May 10, 2022 | 23.96 | 24.11 | 23.02 | 23.30 | 713,071 | -0.51(-2.15%) |
May 09, 2022 | 24.57 | 24.72 | 23.69 | 23.81 | 904,110 | -1.15(-4.61%) |
May 06, 2022 | 25.56 | 25.73 | 24.81 | 24.96 | 583,763 | -0.71(-2.75%) |
May 05, 2022 | 26.31 | 26.43 | 25.50 | 25.66 | 639,987 | -0.82(-3.09%) |
May 04, 2022 | 25.97 | 26.57 | 25.62 | 26.48 | 792,581 | +0.59(+2.26%) |
May 03, 2022 | 25.37 | 26.06 | 25.13 | 25.90 | 669,806 | +0.59(+2.31%) |
May 02, 2022 | 25.74 | 25.88 | 24.92 | 25.31 | 951,490 | -0.46(-1.77%) |
Apr 29, 2022 | 26.33 | 26.64 | 25.67 | 25.77 | 1,110,501 | -0.71(-2.67%) |
Apr 28, 2022 | 26.29 | 27.03 | 26.01 | 26.47 | 1,731,989 | +0.33(+1.24%) |
Apr 27, 2022 | 27.53 | 27.53 | 25.53 | 26.15 | 3,355,444 | -2.31(-8.13%) |
Apr 26, 2022 | 28.65 | 28.98 | 28.39 | 28.46 | 958,301 | -0.52(-1.79%) |
Apr 25, 2022 | 28.52 | 28.99 | 27.98 | 28.98 | 1,025,793 | +0.16(+0.55%) |
Apr 22, 2022 | 29.30 | 29.68 | 28.50 | 28.82 | 1,075,437 | -0.76(-2.57%) |
Apr 21, 2022 | 30.30 | 30.40 | 29.39 | 29.58 | 941,884 | -0.36(-1.21%) |
Apr 20, 2022 | 30.19 | 30.47 | 29.91 | 29.95 | 751,630 | -0.05(-0.15%) |
Apr 19, 2022 | 29.83 | 30.05 | 29.72 | 29.99 | 735,511 | +0.46(+1.54%) |
Apr 18, 2022 | 29.46 | 29.90 | 29.44 | 29.54 | 687,745 | +0.06(+0.19%) |
Apr 14, 2022 | 29.51 | 29.83 | 29.34 | 29.48 | 489,205 | +0.05(+0.16%) |
Apr 13, 2022 | 29.29 | 29.49 | 29.07 | 29.44 | 670,564 | +0.32(+1.08%) |
Apr 12, 2022 | 29.08 | 29.34 | 28.77 | 29.12 | 911,325 | +0.25(+0.86%) |
Apr 11, 2022 | 28.86 | 29.21 | 28.78 | 28.87 | 690,828 | +0.03(+0.10%) |
Apr 08, 2022 | 29.04 | 29.12 | 28.36 | 28.84 | 898,267 | -0.46(-1.57%) |
Apr 07, 2022 | 29.39 | 29.58 | 28.95 | 29.30 | 664,499 | -0.11(-0.38%) |
Apr 06, 2022 | 29.51 | 29.90 | 29.21 | 29.42 | 983,971 | -0.34(-1.15%) |
Apr 05, 2022 | 30.98 | 31.25 | 29.63 | 29.76 | 999,748 | -1.34(-4.30%) |
Apr 04, 2022 | 31.37 | 31.45 | 30.75 | 31.09 | 808,491 | -0.29(-0.91%) |
Apr 01, 2022 | 31.87 | 32.14 | 30.92 | 31.38 | 934,912 | -0.30(-0.96%) |
Mar 31, 2022 | 31.84 | 32.44 | 31.61 | 31.68 | 847,680 | -0.32(-1.01%) |
Mar 30, 2022 | 32.09 | 32.35 | 31.70 | 32.01 | 442,196 | -0.06(-0.20%) |
Mar 29, 2022 | 32.18 | 32.25 | 31.75 | 32.07 | 493,927 | -0.04(-0.11%) |
Mar 28, 2022 | 32.37 | 32.47 | 31.74 | 32.11 | 780,886 | -0.46(-1.42%) |
Mar 25, 2022 | 32.04 | 32.60 | 31.84 | 32.57 | 629,722 | +0.53(+1.67%) |
Mar 24, 2022 | 31.56 | 32.11 | 31.36 | 32.03 | 518,008 | +0.60(+1.91%) |
Mar 23, 2022 | 31.51 | 31.73 | 31.31 | 31.43 | 443,718 | -0.24(-0.76%) |
Mar 22, 2022 | 31.81 | 32.16 | 31.49 | 31.67 | 659,294 | +0.01(+0.03%) |
Mar 21, 2022 | 31.79 | 32.20 | 31.31 | 31.67 | 724,358 | +0.03(+0.09%) |
Mar 18, 2022 | 30.85 | 31.68 | 30.67 | 31.64 | 1,776,571 | +0.88(+2.85%) |
Mar 17, 2022 | 30.04 | 30.80 | 30.04 | 30.76 | 1,084,852 | +0.57(+1.89%) |
Mar 16, 2022 | 29.91 | 30.24 | 29.56 | 30.19 | 847,681 | +0.26(+0.86%) |
Mar 15, 2022 | 29.77 | 30.01 | 29.44 | 29.93 | 857,036 | +0.23(+0.78%) |
Mar 14, 2022 | 30.37 | 30.48 | 29.30 | 29.70 | 834,846 | -0.39(-1.29%) |
Mar 11, 2022 | 29.74 | 30.36 | 29.65 | 30.09 | 799,246 | +0.50(+1.68%) |
Mar 10, 2022 | 28.93 | 29.69 | 28.79 | 29.59 | 994,109 | +0.36(+1.23%) |
Mar 09, 2022 | 29.36 | 29.52 | 28.95 | 29.23 | 815,184 | +0.21(+0.73%) |
Mar 08, 2022 | 28.59 | 30.28 | 28.54 | 29.02 | 1,457,000 | +0.60(+2.11%) |
Mar 07, 2022 | 28.00 | 28.99 | 27.85 | 28.42 | 1,630,961 | +0.40(+1.42%) |
Mar 04, 2022 | 27.02 | 28.13 | 27.02 | 28.02 | 948,542 | +0.60(+2.19%) |
Mar 03, 2022 | 27.48 | 27.77 | 27.04 | 27.42 | 684,307 | +0.18(+0.64%) |
Mar 02, 2022 | 26.39 | 27.46 | 26.37 | 27.25 | 1,396,154 | +1.23(+4.71%) |