Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 25.11 | 25.30 | 24.66 | 25.10 | 493,007 | -0.08(-0.32%) |
May 27, 2022 | 24.85 | 25.21 | 24.80 | 25.18 | 688,545 | +0.60(+2.44%) |
May 26, 2022 | 23.83 | 24.74 | 23.78 | 24.58 | 658,041 | +0.79(+3.32%) |
May 25, 2022 | 23.48 | 23.98 | 23.31 | 23.79 | 418,997 | +0.21(+0.89%) |
May 24, 2022 | 24.13 | 24.26 | 23.46 | 23.58 | 654,580 | -0.86(-3.52%) |
May 23, 2022 | 24.53 | 24.74 | 24.02 | 24.44 | 516,203 | -0.09(-0.37%) |
May 20, 2022 | 24.99 | 24.99 | 23.54 | 24.53 | 681,002 | -0.04(-0.16%) |
May 19, 2022 | 23.95 | 24.92 | 23.88 | 24.57 | 852,921 | +0.49(+2.03%) |
May 18, 2022 | 24.84 | 25.14 | 23.89 | 24.08 | 975,917 | -1.26(-4.97%) |
May 17, 2022 | 25.24 | 25.64 | 25.04 | 25.34 | 868,102 | +0.80(+3.26%) |
May 16, 2022 | 24.20 | 24.66 | 24.09 | 24.54 | 703,420 | +0.12(+0.49%) |
May 13, 2022 | 24.15 | 24.82 | 23.90 | 24.42 | 1,036,248 | +0.69(+2.91%) |
May 12, 2022 | 23.38 | 24.02 | 23.28 | 23.73 | 604,760 | +0.07(+0.30%) |
May 11, 2022 | 24.54 | 24.89 | 23.60 | 23.66 | 655,164 | -0.95(-3.86%) |
May 10, 2022 | 24.92 | 25.29 | 24.18 | 24.61 | 846,131 | +0.26(+1.07%) |
May 09, 2022 | 25.33 | 25.53 | 24.27 | 24.35 | 1,085,273 | -1.43(-5.55%) |
May 06, 2022 | 25.49 | 26.04 | 25.06 | 25.78 | 983,976 | -0.09(-0.35%) |
May 05, 2022 | 26.38 | 26.83 | 25.29 | 25.87 | 1,303,341 | -0.98(-3.65%) |
May 04, 2022 | 26.51 | 27.15 | 25.43 | 26.85 | 1,059,191 | +0.60(+2.29%) |
May 03, 2022 | 25.79 | 26.96 | 25.22 | 26.25 | 1,495,050 | +0.74(+2.90%) |
May 02, 2022 | 24.91 | 25.55 | 24.51 | 25.51 | 846,149 | +0.60(+2.41%) |
Apr 29, 2022 | 24.72 | 25.88 | 24.39 | 24.91 | 725,691 | -0.70(-2.73%) |
Apr 28, 2022 | 25.11 | 25.84 | 24.71 | 25.61 | 588,117 | +1.06(+4.32%) |
Apr 27, 2022 | 24.81 | 25.39 | 24.31 | 24.55 | 1,165,976 | -0.46(-1.84%) |
Apr 26, 2022 | 25.57 | 25.68 | 24.96 | 25.01 | 632,040 | -0.74(-2.87%) |
Apr 25, 2022 | 25.16 | 25.77 | 24.95 | 25.75 | 599,157 | +0.36(+1.42%) |
Apr 22, 2022 | 25.65 | 26.18 | 25.32 | 25.39 | 505,900 | -0.69(-2.65%) |
Apr 21, 2022 | 27.04 | 27.25 | 25.99 | 26.08 | 591,263 | -0.57(-2.14%) |
Apr 20, 2022 | 27.10 | 27.37 | 26.61 | 26.65 | 447,113 | -0.03(-0.11%) |
Apr 19, 2022 | 26.14 | 26.86 | 26.00 | 26.68 | 568,863 | +0.46(+1.75%) |
Apr 18, 2022 | 25.72 | 26.57 | 25.51 | 26.22 | 576,528 | +0.33(+1.27%) |
Apr 14, 2022 | 26.25 | 26.35 | 25.86 | 25.89 | 924,477 | -0.31(-1.18%) |
Apr 13, 2022 | 25.45 | 26.29 | 25.42 | 26.20 | 1,076,032 | +0.83(+3.27%) |
Apr 12, 2022 | 26.07 | 26.26 | 25.35 | 25.37 | 695,507 | -0.17(-0.67%) |
Apr 11, 2022 | 25.85 | 26.08 | 25.45 | 25.54 | 1,292,554 | -0.71(-2.70%) |
Apr 08, 2022 | 26.43 | 26.97 | 26.20 | 26.25 | 904,873 | -0.91(-3.35%) |
Apr 07, 2022 | 27.34 | 27.93 | 26.83 | 27.16 | 775,994 | -0.32(-1.16%) |
Apr 06, 2022 | 28.08 | 28.41 | 27.43 | 27.48 | 1,298,336 | -1.14(-3.98%) |
Apr 05, 2022 | 30.84 | 31.02 | 28.58 | 28.62 | 2,156,744 | -2.47(-7.94%) |
Apr 04, 2022 | 31.45 | 31.60 | 30.71 | 31.09 | 842,632 | -0.34(-1.08%) |
Apr 01, 2022 | 31.95 | 32.21 | 30.54 | 31.43 | 1,693,044 | -0.46(-1.44%) |
Mar 31, 2022 | 32.29 | 32.51 | 31.79 | 31.89 | 1,242,130 | -0.41(-1.27%) |
Mar 30, 2022 | 33.49 | 33.71 | 31.98 | 32.30 | 1,310,170 | -1.30(-3.87%) |
Mar 29, 2022 | 33.05 | 33.75 | 32.94 | 33.60 | 1,560,615 | +0.68(+2.07%) |
Mar 28, 2022 | 32.13 | 32.92 | 31.93 | 32.92 | 1,132,350 | +0.61(+1.89%) |
Mar 25, 2022 | 32.50 | 32.81 | 32.10 | 32.31 | 1,237,532 | -0.12(-0.37%) |
Mar 24, 2022 | 31.46 | 32.49 | 31.34 | 32.43 | 1,366,889 | +1.26(+4.04%) |
Mar 23, 2022 | 31.10 | 31.79 | 31.00 | 31.17 | 1,175,829 | -0.22(-0.70%) |
Mar 22, 2022 | 31.21 | 31.85 | 30.94 | 31.39 | 1,103,867 | +0.18(+0.58%) |
Mar 21, 2022 | 31.23 | 31.64 | 30.68 | 31.21 | 1,562,031 | -0.02(-0.06%) |
Mar 18, 2022 | 29.74 | 31.55 | 29.60 | 31.23 | 4,531,943 | +1.60(+5.40%) |
Mar 17, 2022 | 29.11 | 30.31 | 28.93 | 29.63 | 3,517,418 | +0.62(+2.14%) |
Mar 16, 2022 | 28.22 | 29.03 | 28.17 | 29.01 | 1,666,381 | +1.14(+4.09%) |
Mar 15, 2022 | 25.88 | 28.02 | 25.51 | 27.87 | 1,706,792 | +2.09(+8.11%) |
Mar 14, 2022 | 27.64 | 27.88 | 25.67 | 25.78 | 2,064,427 | -1.95(-7.03%) |
Mar 11, 2022 | 28.62 | 28.85 | 27.64 | 27.73 | 827,611 | -0.55(-1.94%) |
Mar 10, 2022 | 28.33 | 28.51 | 27.79 | 28.28 | 1,117,935 | -0.46(-1.60%) |
Mar 09, 2022 | 28.43 | 28.90 | 28.17 | 28.74 | 1,264,862 | +0.87(+3.12%) |
Mar 08, 2022 | 27.19 | 28.78 | 27.18 | 27.87 | 1,200,947 | +0.68(+2.50%) |
Mar 07, 2022 | 28.16 | 28.30 | 27.03 | 27.19 | 1,107,149 | -0.90(-3.20%) |
Mar 04, 2022 | 28.57 | 28.84 | 27.55 | 28.09 | 1,313,424 | -0.74(-2.57%) |
Mar 03, 2022 | 28.30 | 29.01 | 28.30 | 28.83 | 1,540,419 | +0.82(+2.93%) |
Mar 02, 2022 | 26.76 | 28.15 | 26.76 | 28.01 | 1,086,359 | +1.33(+4.99%) |