Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 25.56 | 25.56 | 25.24 | 25.24 | 1,483 | -0.40(-1.56%) |
May 27, 2022 | 25.40 | 25.64 | 25.40 | 25.64 | 617 | +0.98(+3.97%) |
May 26, 2022 | 23.82 | 24.66 | 23.82 | 24.66 | 6,998 | +0.73(+3.05%) |
May 25, 2022 | 23.83 | 23.93 | 23.71 | 23.93 | 572 | +0.65(+2.79%) |
May 24, 2022 | 23.27 | 23.28 | 23.27 | 23.28 | 1,459 | -0.98(-4.04%) |
May 23, 2022 | 24.26 | 24.26 | 24.26 | 24.26 | 15 | +0.11(+0.47%) |
May 20, 2022 | 23.94 | 24.15 | 23.55 | 24.15 | 2,421 | -0.05(-0.20%) |
May 19, 2022 | 24.20 | 24.20 | 24.20 | 24.20 | 13 | +0.49(+2.05%) |
May 18, 2022 | 24.02 | 24.02 | 23.71 | 23.71 | 1,625 | -1.04(-4.21%) |
May 17, 2022 | 24.75 | 24.75 | 24.75 | 24.75 | 197 | +0.69(+2.88%) |
May 16, 2022 | 24.58 | 24.58 | 24.06 | 24.06 | 560 | -0.57(-2.32%) |
May 13, 2022 | 24.46 | 24.72 | 24.46 | 24.63 | 872 | +1.21(+5.17%) |
May 12, 2022 | 23.68 | 23.72 | 23.04 | 23.42 | 6,314 | +0.33(+1.43%) |
May 11, 2022 | 23.53 | 23.85 | 23.09 | 23.09 | 881 | -0.65(-2.75%) |
May 10, 2022 | 23.77 | 23.86 | 23.20 | 23.74 | 1,569 | +0.19(+0.81%) |
May 09, 2022 | 24.56 | 24.56 | 23.55 | 23.55 | 6,509 | -1.67(-6.63%) |
May 06, 2022 | 25.59 | 25.59 | 25.22 | 25.22 | 640 | -0.72(-2.77%) |
May 05, 2022 | 26.10 | 26.10 | 25.94 | 25.94 | 362 | -1.28(-4.71%) |
May 04, 2022 | 26.39 | 27.22 | 26.34 | 27.22 | 691 | +0.55(+2.08%) |
May 03, 2022 | 26.67 | 26.67 | 26.67 | 26.67 | 11 | +0.16(+0.60%) |
May 02, 2022 | 26.23 | 26.51 | 26.23 | 26.51 | 434 | +0.31(+1.18%) |
Apr 29, 2022 | 26.94 | 26.94 | 26.20 | 26.20 | 3,484 | -0.95(-3.49%) |
Apr 28, 2022 | 26.39 | 27.15 | 26.39 | 27.15 | 1,455 | +0.62(+2.33%) |
Apr 27, 2022 | 26.57 | 26.84 | 26.53 | 26.53 | 1,021 | -0.20(-0.74%) |
Apr 26, 2022 | 27.75 | 27.75 | 26.73 | 26.73 | 3,438 | -1.00(-3.60%) |
Apr 25, 2022 | 27.63 | 27.73 | 27.63 | 27.73 | 703 | +0.19(+0.70%) |
Apr 22, 2022 | 27.66 | 27.66 | 27.53 | 27.53 | 106 | -0.64(-2.28%) |
Apr 21, 2022 | 29.01 | 29.01 | 28.12 | 28.17 | 468 | -0.76(-2.61%) |
Apr 20, 2022 | 29.13 | 29.13 | 28.93 | 28.93 | 1,036 | -0.33(-1.13%) |
Apr 19, 2022 | 28.90 | 29.26 | 28.90 | 29.26 | 605 | +0.81(+2.85%) |
Apr 18, 2022 | 28.62 | 28.62 | 28.34 | 28.45 | 5,851 | -0.31(-1.08%) |
Apr 14, 2022 | 28.99 | 29.04 | 28.76 | 28.76 | 888 | -0.45(-1.54%) |
Apr 13, 2022 | 28.50 | 29.21 | 28.50 | 29.21 | 1,993 | +0.60(+2.10%) |
Apr 12, 2022 | 28.65 | 28.65 | 28.61 | 28.61 | 238 | -0.10(-0.35%) |
Apr 11, 2022 | 28.88 | 28.88 | 28.71 | 28.71 | 455 | -0.36(-1.25%) |
Apr 08, 2022 | 29.10 | 29.26 | 29.07 | 29.07 | 983 | -0.25(-0.85%) |
Apr 07, 2022 | 28.82 | 29.33 | 28.82 | 29.32 | 697 | -0.09(-0.31%) |
Apr 06, 2022 | 29.48 | 29.53 | 29.41 | 29.41 | 843 | -0.68(-2.26%) |
Apr 05, 2022 | 30.60 | 30.60 | 30.09 | 30.09 | 937 | -0.72(-2.34%) |
Apr 04, 2022 | 30.50 | 30.84 | 30.50 | 30.81 | 838 | +0.46(+1.52%) |
Apr 01, 2022 | 30.12 | 30.35 | 30.12 | 30.35 | 124 | +0.34(+1.13%) |
Mar 31, 2022 | 30.27 | 30.30 | 30.01 | 30.01 | 1,912 | -0.30(-0.99%) |
Mar 30, 2022 | 30.50 | 30.77 | 30.31 | 30.31 | 1,497 | -0.51(-1.65%) |
Mar 29, 2022 | 30.50 | 30.82 | 30.31 | 30.82 | 960 | +0.92(+3.07%) |
Mar 28, 2022 | 29.60 | 29.90 | 29.60 | 29.90 | 168 | +0.23(+0.78%) |
Mar 25, 2022 | 29.51 | 29.67 | 29.46 | 29.67 | 879 | -0.19(-0.64%) |
Mar 24, 2022 | 29.92 | 29.92 | 29.60 | 29.86 | 1,090 | +0.36(+1.23%) |
Mar 23, 2022 | 29.55 | 29.55 | 29.50 | 29.50 | 279 | -0.51(-1.69%) |
Mar 22, 2022 | 29.97 | 30.02 | 29.91 | 30.01 | 2,286 | +0.56(+1.90%) |
Mar 21, 2022 | 29.15 | 29.53 | 29.15 | 29.45 | 7,067 | -0.25(-0.85%) |
Mar 18, 2022 | 29.31 | 29.70 | 29.30 | 29.70 | 929 | +0.75(+2.59%) |
Mar 17, 2022 | 27.95 | 28.95 | 27.95 | 28.95 | 1,091 | +0.78(+2.76%) |
Mar 16, 2022 | 27.16 | 28.17 | 27.16 | 28.17 | 2,889 | +1.07(+3.96%) |
Mar 15, 2022 | 27.10 | 27.10 | 27.10 | 27.10 | 75 | +0.55(+2.06%) |
Mar 14, 2022 | 27.43 | 27.43 | 26.55 | 26.55 | 2,094 | -0.60(-2.19%) |
Mar 11, 2022 | 27.43 | 27.45 | 27.15 | 27.15 | 458 | -0.70(-2.50%) |
Mar 10, 2022 | 27.69 | 27.85 | 27.69 | 27.85 | 202 | -0.26(-0.93%) |
Mar 09, 2022 | 27.95 | 28.29 | 27.95 | 28.11 | 1,848 | +0.98(+3.61%) |
Mar 08, 2022 | 27.09 | 27.71 | 27.09 | 27.13 | 620 | +0.04(+0.15%) |
Mar 07, 2022 | 27.17 | 27.17 | 27.09 | 27.09 | 316 | -1.05(-3.74%) |
Mar 04, 2022 | 28.33 | 28.51 | 28.07 | 28.14 | 2,319 | -0.61(-2.12%) |
Mar 03, 2022 | 29.14 | 29.14 | 28.75 | 28.75 | 864 | -0.69(-2.34%) |
Mar 02, 2022 | 29.32 | 29.52 | 29.32 | 29.44 | 373 | +0.51(+1.76%) |