Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 26.10 | 26.10 | 24.90 | 25.58 | 142,226 | -0.70(-2.66%) |
May 27, 2022 | 25.24 | 26.44 | 24.96 | 26.28 | 92,403 | +1.68(+6.83%) |
May 26, 2022 | 25.02 | 25.11 | 24.15 | 24.60 | 204,272 | -0.25(-1.01%) |
May 25, 2022 | 24.54 | 25.41 | 24.24 | 24.85 | 91,916 | +0.29(+1.18%) |
May 24, 2022 | 25.00 | 25.00 | 24.04 | 24.56 | 131,859 | -0.93(-3.65%) |
May 23, 2022 | 26.34 | 26.52 | 24.90 | 25.49 | 126,236 | -0.63(-2.41%) |
May 20, 2022 | 26.81 | 27.00 | 25.22 | 26.12 | 146,082 | -0.01(-0.04%) |
May 19, 2022 | 25.74 | 26.87 | 25.68 | 26.13 | 171,214 | +0.25(+0.97%) |
May 18, 2022 | 26.25 | 27.88 | 25.59 | 25.88 | 277,379 | -1.32(-4.85%) |
May 17, 2022 | 25.88 | 28.07 | 25.21 | 27.20 | 331,199 | +2.98(+12.30%) |
May 16, 2022 | 24.52 | 25.12 | 24.00 | 24.22 | 122,786 | -0.90(-3.58%) |
May 13, 2022 | 23.81 | 25.45 | 23.67 | 25.12 | 168,696 | +2.13(+9.26%) |
May 12, 2022 | 21.65 | 23.53 | 21.33 | 22.99 | 158,371 | +1.05(+4.79%) |
May 11, 2022 | 23.63 | 24.46 | 21.67 | 21.94 | 164,789 | -1.95(-8.16%) |
May 10, 2022 | 24.79 | 24.98 | 22.69 | 23.89 | 186,073 | +0.20(+0.84%) |
May 09, 2022 | 24.85 | 24.85 | 23.05 | 23.69 | 304,195 | -1.70(-6.70%) |
May 06, 2022 | 27.85 | 27.96 | 24.82 | 25.39 | 202,311 | -2.62(-9.35%) |
May 05, 2022 | 30.75 | 30.75 | 26.88 | 28.01 | 218,894 | -1.96(-6.54%) |
May 04, 2022 | 28.87 | 30.82 | 28.25 | 29.97 | 210,591 | +1.12(+3.88%) |
May 03, 2022 | 28.45 | 29.45 | 27.96 | 28.85 | 184,645 | +0.23(+0.80%) |
May 02, 2022 | 27.82 | 28.88 | 26.96 | 28.62 | 285,340 | +0.51(+1.81%) |
Apr 29, 2022 | 29.14 | 30.53 | 27.94 | 28.11 | 241,598 | -1.08(-3.70%) |
Apr 28, 2022 | 30.56 | 30.56 | 27.52 | 29.19 | 588,664 | -0.61(-2.05%) |
Apr 27, 2022 | 31.77 | 32.34 | 29.59 | 29.80 | 286,034 | -2.25(-7.02%) |
Apr 26, 2022 | 33.08 | 33.08 | 31.61 | 32.05 | 119,351 | -1.41(-4.21%) |
Apr 25, 2022 | 33.13 | 34.53 | 31.90 | 33.46 | 215,815 | +0.07(+0.21%) |
Apr 22, 2022 | 36.01 | 36.47 | 33.31 | 33.39 | 198,006 | -2.87(-7.92%) |
Apr 21, 2022 | 39.00 | 39.99 | 36.14 | 36.26 | 188,343 | -2.11(-5.50%) |
Apr 20, 2022 | 38.32 | 39.20 | 37.37 | 38.37 | 154,857 | -0.07(-0.18%) |
Apr 19, 2022 | 37.50 | 39.16 | 36.54 | 38.44 | 135,913 | +1.06(+2.84%) |
Apr 18, 2022 | 38.53 | 38.75 | 36.63 | 37.38 | 137,074 | -1.56(-4.01%) |
Apr 14, 2022 | 40.61 | 41.35 | 38.38 | 38.94 | 115,052 | -1.40(-3.47%) |
Apr 13, 2022 | 40.21 | 42.30 | 40.06 | 40.34 | 241,153 | -0.15(-0.37%) |
Apr 12, 2022 | 38.79 | 41.70 | 38.78 | 40.49 | 359,153 | +2.22(+5.80%) |
Apr 11, 2022 | 37.31 | 38.65 | 36.26 | 38.27 | 285,211 | +0.45(+1.19%) |
Apr 08, 2022 | 38.17 | 38.51 | 36.59 | 37.82 | 151,039 | -0.55(-1.43%) |
Apr 07, 2022 | 37.84 | 39.22 | 37.54 | 38.37 | 175,916 | +0.34(+0.89%) |
Apr 06, 2022 | 37.67 | 38.16 | 36.31 | 38.03 | 134,929 | -0.39(-1.02%) |
Apr 05, 2022 | 40.21 | 41.49 | 38.02 | 38.42 | 116,546 | -1.80(-4.48%) |
Apr 04, 2022 | 39.40 | 41.27 | 38.78 | 40.22 | 113,613 | +0.93(+2.37%) |
Apr 01, 2022 | 37.91 | 39.99 | 37.91 | 39.29 | 115,509 | +1.58(+4.19%) |
Mar 31, 2022 | 37.67 | 38.63 | 37.25 | 37.71 | 104,416 | -0.36(-0.95%) |
Mar 30, 2022 | 40.71 | 41.02 | 37.79 | 38.07 | 100,361 | -2.87(-7.01%) |
Mar 29, 2022 | 39.66 | 41.84 | 39.14 | 40.94 | 132,937 | +1.75(+4.47%) |
Mar 28, 2022 | 38.60 | 39.69 | 38.05 | 39.19 | 93,199 | +0.54(+1.40%) |
Mar 25, 2022 | 40.41 | 40.41 | 38.33 | 38.65 | 102,335 | -1.44(-3.59%) |
Mar 24, 2022 | 40.35 | 40.86 | 38.95 | 40.09 | 161,285 | -0.07(-0.17%) |
Mar 23, 2022 | 40.58 | 42.15 | 39.01 | 40.16 | 101,987 | -1.21(-2.92%) |
Mar 22, 2022 | 40.31 | 42.70 | 38.38 | 41.37 | 115,882 | +1.44(+3.61%) |
Mar 21, 2022 | 42.39 | 42.39 | 39.51 | 39.93 | 110,540 | -2.76(-6.47%) |
Mar 18, 2022 | 40.38 | 43.27 | 40.24 | 42.69 | 237,160 | +2.10(+5.17%) |
Mar 17, 2022 | 38.58 | 40.72 | 38.57 | 40.59 | 99,587 | +1.78(+4.59%) |
Mar 16, 2022 | 37.28 | 39.58 | 37.17 | 38.81 | 195,819 | +2.12(+5.78%) |
Mar 15, 2022 | 35.81 | 37.19 | 35.16 | 36.69 | 174,331 | +1.42(+4.03%) |
Mar 14, 2022 | 37.74 | 38.40 | 34.31 | 35.27 | 253,371 | -2.33(-6.20%) |
Mar 11, 2022 | 40.33 | 40.33 | 37.26 | 37.60 | 174,627 | -2.46(-6.14%) |
Mar 10, 2022 | 40.56 | 41.00 | 39.33 | 40.06 | 93,314 | -1.71(-4.09%) |
Mar 09, 2022 | 40.86 | 42.01 | 40.45 | 41.77 | 138,026 | +1.96(+4.92%) |
Mar 08, 2022 | 40.48 | 41.34 | 38.89 | 39.81 | 175,599 | -0.26(-0.65%) |
Mar 07, 2022 | 40.84 | 41.37 | 39.66 | 40.07 | 138,187 | -0.73(-1.79%) |
Mar 04, 2022 | 41.80 | 42.23 | 39.94 | 40.80 | 225,475 | -1.26(-3.00%) |
Mar 03, 2022 | 43.98 | 44.99 | 41.38 | 42.06 | 124,698 | -2.38(-5.36%) |
Mar 02, 2022 | 43.87 | 44.63 | 42.77 | 44.44 | 83,373 | +1.20(+2.78%) |