Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 25.25 | 25.67 | 23.43 | 24.29 | 674,832 | -0.94(-3.73%) |
May 27, 2022 | 24.12 | 25.23 | 23.32 | 25.23 | 475,615 | +1.07(+4.43%) |
May 26, 2022 | 22.90 | 24.58 | 22.73 | 24.16 | 646,283 | +1.23(+5.36%) |
May 25, 2022 | 23.26 | 23.54 | 22.01 | 22.93 | 377,954 | -0.32(-1.38%) |
May 24, 2022 | 24.10 | 24.10 | 22.73 | 23.25 | 454,937 | -1.15(-4.71%) |
May 23, 2022 | 24.48 | 25.18 | 24.10 | 24.40 | 446,803 | -0.32(-1.29%) |
May 20, 2022 | 24.22 | 24.85 | 23.06 | 24.72 | 443,287 | +0.95(+4.00%) |
May 19, 2022 | 23.19 | 24.14 | 22.28 | 23.77 | 543,181 | +0.58(+2.50%) |
May 18, 2022 | 24.08 | 24.89 | 22.95 | 23.19 | 597,888 | -1.93(-7.68%) |
May 17, 2022 | 23.99 | 25.17 | 23.72 | 25.12 | 519,275 | +1.85(+7.95%) |
May 16, 2022 | 22.67 | 23.77 | 22.55 | 23.27 | 601,024 | +0.41(+1.79%) |
May 13, 2022 | 22.70 | 23.37 | 22.00 | 22.86 | 1,006,021 | +1.03(+4.72%) |
May 12, 2022 | 20.57 | 22.75 | 20.24 | 21.83 | 1,005,485 | +0.95(+4.55%) |
May 11, 2022 | 23.00 | 23.41 | 20.61 | 20.88 | 1,067,574 | -2.10(-9.14%) |
May 10, 2022 | 23.82 | 24.75 | 22.64 | 22.98 | 1,020,866 | +0.18(+0.79%) |
May 09, 2022 | 22.66 | 23.75 | 21.75 | 22.80 | 1,268,722 | -0.25(-1.08%) |
May 06, 2022 | 24.01 | 24.82 | 22.52 | 23.05 | 842,851 | -0.92(-3.84%) |
May 05, 2022 | 26.17 | 26.17 | 23.39 | 23.97 | 567,076 | -2.74(-10.26%) |
May 04, 2022 | 25.81 | 26.99 | 24.02 | 26.71 | 478,842 | +1.17(+4.58%) |
May 03, 2022 | 25.13 | 26.87 | 25.12 | 25.54 | 330,875 | +0.39(+1.55%) |
May 02, 2022 | 23.62 | 25.22 | 23.62 | 25.15 | 563,587 | +1.35(+5.67%) |
Apr 29, 2022 | 24.79 | 25.73 | 23.63 | 23.80 | 481,702 | -1.24(-4.95%) |
Apr 28, 2022 | 25.60 | 25.64 | 23.74 | 25.04 | 432,856 | -0.05(-0.20%) |
Apr 27, 2022 | 24.67 | 25.89 | 24.62 | 25.09 | 575,951 | +0.39(+1.58%) |
Apr 26, 2022 | 26.76 | 27.22 | 24.66 | 24.70 | 516,471 | -2.40(-8.86%) |
Apr 25, 2022 | 26.65 | 27.61 | 26.59 | 27.10 | 321,327 | +0.35(+1.31%) |
Apr 22, 2022 | 27.09 | 28.26 | 26.50 | 26.75 | 465,753 | -0.49(-1.80%) |
Apr 21, 2022 | 28.65 | 29.30 | 26.57 | 27.24 | 547,310 | -1.03(-3.64%) |
Apr 20, 2022 | 28.37 | 29.20 | 27.78 | 28.27 | 317,170 | -0.04(-0.14%) |
Apr 19, 2022 | 28.85 | 29.34 | 28.11 | 28.31 | 366,243 | -0.22(-0.77%) |
Apr 18, 2022 | 30.28 | 30.28 | 28.36 | 28.53 | 408,348 | -1.58(-5.25%) |
Apr 14, 2022 | 31.08 | 31.08 | 30.02 | 30.11 | 351,899 | -0.93(-3.00%) |
Apr 13, 2022 | 30.42 | 31.66 | 30.15 | 31.04 | 460,866 | +0.83(+2.75%) |
Apr 12, 2022 | 30.50 | 31.61 | 29.80 | 30.21 | 385,838 | +0.19(+0.63%) |
Apr 11, 2022 | 30.33 | 30.95 | 29.43 | 30.02 | 499,854 | -0.68(-2.21%) |
Apr 08, 2022 | 32.08 | 32.43 | 30.49 | 30.70 | 391,679 | -1.50(-4.66%) |
Apr 07, 2022 | 33.21 | 33.66 | 31.91 | 32.20 | 363,238 | -1.22(-3.65%) |
Apr 06, 2022 | 32.77 | 34.02 | 32.42 | 33.42 | 295,240 | +0.16(+0.48%) |
Apr 05, 2022 | 34.89 | 35.62 | 33.20 | 33.26 | 327,743 | -1.93(-5.48%) |
Apr 04, 2022 | 35.27 | 35.45 | 34.66 | 35.19 | 424,320 | +0.18(+0.51%) |
Apr 01, 2022 | 32.52 | 35.18 | 32.25 | 35.01 | 514,801 | +2.84(+8.83%) |
Mar 31, 2022 | 33.99 | 33.99 | 32.01 | 32.17 | 598,512 | -0.23(-0.71%) |
Mar 30, 2022 | 34.32 | 34.52 | 32.27 | 32.40 | 459,227 | -2.07(-6.01%) |
Mar 29, 2022 | 33.64 | 35.22 | 33.39 | 34.47 | 547,045 | +1.47(+4.45%) |
Mar 28, 2022 | 33.38 | 33.99 | 32.16 | 33.00 | 393,691 | -0.20(-0.60%) |
Mar 25, 2022 | 34.13 | 34.13 | 32.90 | 33.20 | 244,009 | -0.89(-2.61%) |
Mar 24, 2022 | 33.54 | 34.16 | 32.86 | 34.09 | 271,986 | +0.66(+1.97%) |
Mar 23, 2022 | 33.64 | 34.69 | 32.74 | 33.43 | 375,499 | -0.61(-1.79%) |
Mar 22, 2022 | 33.29 | 34.77 | 33.26 | 34.04 | 446,237 | +0.70(+2.10%) |
Mar 21, 2022 | 35.21 | 35.22 | 33.09 | 33.34 | 422,832 | -1.79(-5.10%) |
Mar 18, 2022 | 33.22 | 35.44 | 32.28 | 35.13 | 1,566,196 | +2.45(+7.50%) |
Mar 17, 2022 | 30.67 | 33.08 | 30.51 | 32.68 | 605,465 | +1.73(+5.59%) |
Mar 16, 2022 | 30.25 | 31.02 | 29.64 | 30.95 | 497,398 | +1.34(+4.53%) |
Mar 15, 2022 | 29.18 | 29.88 | 28.90 | 29.61 | 521,339 | +0.61(+2.10%) |
Mar 14, 2022 | 30.54 | 31.90 | 28.76 | 29.00 | 565,785 | -1.39(-4.57%) |
Mar 11, 2022 | 31.62 | 32.17 | 30.38 | 30.39 | 412,963 | -0.78(-2.50%) |
Mar 10, 2022 | 31.58 | 32.49 | 30.61 | 31.17 | 534,143 | -1.45(-4.45%) |
Mar 09, 2022 | 31.25 | 32.78 | 31.03 | 32.62 | 613,962 | +2.46(+8.16%) |
Mar 08, 2022 | 30.70 | 31.51 | 29.20 | 30.16 | 622,817 | -0.75(-2.43%) |
Mar 07, 2022 | 30.58 | 31.76 | 30.52 | 30.91 | 615,359 | +0.46(+1.51%) |
Mar 04, 2022 | 30.90 | 32.79 | 30.32 | 30.45 | 612,311 | -0.58(-1.87%) |
Mar 03, 2022 | 32.18 | 32.41 | 30.34 | 31.03 | 466,084 | -1.19(-3.69%) |
Mar 02, 2022 | 32.04 | 32.77 | 31.57 | 32.22 | 367,887 | +0.12(+0.37%) |