Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 24.40 | 24.77 | 24.39 | 24.50 | 1,775 | -0.47(-1.88%) |
May 27, 2022 | 24.50 | 24.97 | 24.50 | 24.97 | 2,397 | +1.02(+4.25%) |
May 26, 2022 | 23.64 | 24.08 | 23.64 | 23.95 | 2,779 | +0.98(+4.28%) |
May 25, 2022 | 22.26 | 23.08 | 22.26 | 22.97 | 5,377 | +0.90(+4.09%) |
May 24, 2022 | 22.23 | 22.23 | 21.47 | 22.06 | 6,014 | -0.42(-1.85%) |
May 23, 2022 | 22.39 | 22.73 | 22.30 | 22.48 | 5,526 | +0.44(+1.98%) |
May 20, 2022 | 22.70 | 22.75 | 21.14 | 22.04 | 5,235 | -0.21(-0.95%) |
May 19, 2022 | 22.08 | 22.36 | 22.04 | 22.26 | 3,377 | -0.14(-0.64%) |
May 18, 2022 | 23.32 | 23.38 | 22.30 | 22.40 | 4,140 | -1.54(-6.44%) |
May 17, 2022 | 23.50 | 23.98 | 23.49 | 23.94 | 4,149 | +1.34(+5.94%) |
May 16, 2022 | 22.66 | 22.86 | 22.48 | 22.60 | 3,250 | -0.16(-0.71%) |
May 13, 2022 | 22.23 | 22.82 | 22.23 | 22.76 | 3,708 | +1.05(+4.84%) |
May 12, 2022 | 21.23 | 21.78 | 20.92 | 21.71 | 15,181 | +0.55(+2.60%) |
May 11, 2022 | 21.93 | 22.71 | 21.12 | 21.16 | 14,162 | -0.73(-3.32%) |
May 10, 2022 | 22.58 | 22.72 | 21.17 | 21.89 | 20,946 | -0.31(-1.39%) |
May 09, 2022 | 22.98 | 23.06 | 21.99 | 22.19 | 29,296 | -1.32(-5.60%) |
May 06, 2022 | 23.27 | 24.00 | 23.25 | 23.51 | 17,825 | -0.43(-1.79%) |
May 05, 2022 | 25.36 | 25.36 | 23.62 | 23.94 | 8,740 | -1.97(-7.61%) |
May 04, 2022 | 24.67 | 25.91 | 24.36 | 25.91 | 6,236 | +1.24(+5.04%) |
May 03, 2022 | 24.12 | 24.79 | 24.12 | 24.67 | 12,075 | +0.52(+2.15%) |
May 02, 2022 | 24.05 | 24.15 | 23.57 | 24.15 | 5,954 | +0.34(+1.42%) |
Apr 29, 2022 | 25.23 | 25.23 | 23.81 | 23.81 | 2,032 | -1.30(-5.18%) |
Apr 28, 2022 | 24.06 | 25.32 | 24.03 | 25.11 | 3,960 | +0.94(+3.90%) |
Apr 27, 2022 | 24.26 | 24.48 | 24.05 | 24.17 | 3,954 | -0.20(-0.83%) |
Apr 26, 2022 | 24.97 | 25.07 | 24.37 | 24.37 | 9,771 | -1.53(-5.90%) |
Apr 25, 2022 | 25.51 | 25.90 | 24.69 | 25.90 | 7,196 | +0.20(+0.79%) |
Apr 22, 2022 | 26.72 | 26.72 | 25.70 | 25.70 | 2,629 | -1.41(-5.19%) |
Apr 21, 2022 | 28.53 | 28.53 | 26.95 | 27.10 | 2,859 | -0.84(-3.02%) |
Apr 20, 2022 | 27.99 | 28.24 | 27.95 | 27.95 | 4,043 | +0.42(+1.53%) |
Apr 19, 2022 | 27.64 | 27.64 | 27.53 | 27.53 | 898 | +1.04(+3.91%) |
Apr 18, 2022 | 26.62 | 26.76 | 26.49 | 26.49 | 1,356 | -0.25(-0.94%) |
Apr 14, 2022 | 27.13 | 27.13 | 26.74 | 26.74 | 761 | -0.37(-1.37%) |
Apr 13, 2022 | 26.82 | 27.11 | 26.62 | 27.11 | 1,968 | +0.87(+3.31%) |
Apr 12, 2022 | 26.74 | 27.15 | 26.16 | 26.24 | 4,334 | +0.33(+1.26%) |
Apr 11, 2022 | 25.96 | 26.30 | 25.92 | 25.92 | 3,692 | -0.34(-1.31%) |
Apr 08, 2022 | 26.88 | 26.88 | 26.26 | 26.26 | 1,301 | -0.29(-1.10%) |
Apr 07, 2022 | 26.17 | 26.55 | 26.17 | 26.55 | 4,435 | -0.03(-0.10%) |
Apr 06, 2022 | 26.62 | 26.96 | 26.39 | 26.58 | 4,927 | -0.69(-2.53%) |
Apr 05, 2022 | 28.82 | 28.82 | 27.21 | 27.27 | 7,131 | -1.20(-4.21%) |
Apr 04, 2022 | 28.73 | 28.73 | 28.14 | 28.47 | 4,647 | -0.25(-0.86%) |
Apr 01, 2022 | 28.66 | 28.72 | 28.40 | 28.72 | 7,832 | +0.52(+1.85%) |
Mar 31, 2022 | 28.59 | 28.59 | 28.20 | 28.20 | 2,436 | -0.57(-1.99%) |
Mar 30, 2022 | 29.59 | 29.84 | 28.77 | 28.77 | 4,062 | -1.10(-3.68%) |
Mar 29, 2022 | 29.54 | 29.97 | 29.32 | 29.87 | 4,338 | +1.36(+4.76%) |
Mar 28, 2022 | 28.36 | 28.51 | 28.27 | 28.51 | 3,014 | -0.22(-0.77%) |
Mar 25, 2022 | 28.49 | 28.74 | 28.48 | 28.73 | 1,228 | +0.40(+1.42%) |
Mar 24, 2022 | 28.07 | 28.33 | 28.07 | 28.33 | 3,899 | +0.45(+1.61%) |
Mar 23, 2022 | 28.53 | 28.53 | 27.88 | 27.88 | 6,412 | -1.06(-3.68%) |
Mar 22, 2022 | 28.82 | 28.95 | 28.63 | 28.95 | 3,819 | +0.26(+0.89%) |
Mar 21, 2022 | 29.22 | 29.22 | 28.52 | 28.69 | 2,150 | -0.34(-1.18%) |
Mar 18, 2022 | 28.68 | 29.06 | 28.42 | 29.03 | 15,559 | +0.30(+1.04%) |
Mar 17, 2022 | 27.78 | 28.74 | 27.78 | 28.73 | 6,337 | +0.66(+2.35%) |
Mar 16, 2022 | 27.51 | 28.08 | 26.93 | 28.08 | 20,264 | +1.35(+5.05%) |
Mar 15, 2022 | 26.39 | 26.78 | 26.32 | 26.73 | 8,738 | +0.53(+2.03%) |
Mar 14, 2022 | 26.52 | 26.57 | 26.12 | 26.19 | 11,150 | -0.65(-2.40%) |
Mar 11, 2022 | 27.92 | 27.92 | 26.84 | 26.84 | 5,718 | -0.63(-2.28%) |
Mar 10, 2022 | 27.24 | 27.49 | 26.83 | 27.47 | 4,808 | +0.01(+0.02%) |
Mar 09, 2022 | 27.22 | 27.72 | 27.22 | 27.46 | 4,621 | +1.02(+3.86%) |
Mar 08, 2022 | 26.40 | 27.28 | 26.30 | 26.44 | 12,661 | +0.21(+0.78%) |
Mar 07, 2022 | 27.41 | 27.41 | 26.23 | 26.23 | 5,600 | -1.18(-4.29%) |
Mar 04, 2022 | 27.56 | 27.64 | 26.99 | 27.41 | 6,099 | -0.74(-2.64%) |
Mar 03, 2022 | 28.51 | 28.51 | 27.89 | 28.15 | 6,125 | -0.42(-1.48%) |
Mar 02, 2022 | 27.68 | 28.76 | 27.68 | 28.58 | 9,606 | +1.53(+5.67%) |