Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 24.16 | 24.88 | 23.93 | 24.41 | 46,146 | +0.65(+2.73%) |
May 27, 2022 | 25.05 | 25.13 | 23.76 | 23.76 | 32,750 | -1.73(-6.80%) |
May 26, 2022 | 26.81 | 26.81 | 25.17 | 25.49 | 29,355 | -1.95(-7.11%) |
May 25, 2022 | 29.51 | 29.51 | 27.10 | 27.44 | 30,362 | -1.66(-5.70%) |
May 24, 2022 | 29.44 | 30.41 | 28.93 | 29.10 | 23,316 | +0.90(+3.19%) |
May 23, 2022 | 28.29 | 28.81 | 27.76 | 28.20 | 9,277 | -0.78(-2.70%) |
May 20, 2022 | 27.80 | 30.96 | 27.80 | 28.99 | 31,499 | +0.27(+0.93%) |
May 19, 2022 | 29.56 | 29.56 | 27.81 | 28.72 | 14,895 | +0.08(+0.29%) |
May 18, 2022 | 26.80 | 28.80 | 26.61 | 28.64 | 33,017 | +2.86(+11.07%) |
May 17, 2022 | 26.86 | 27.39 | 25.73 | 25.78 | 45,927 | -2.50(-8.85%) |
May 16, 2022 | 27.99 | 28.92 | 27.61 | 28.29 | 105,492 | +0.46(+1.66%) |
May 13, 2022 | 28.80 | 28.80 | 27.29 | 27.83 | 39,236 | -2.34(-7.76%) |
May 12, 2022 | 31.55 | 31.89 | 29.89 | 30.17 | 26,025 | -0.92(-2.95%) |
May 11, 2022 | 29.50 | 31.10 | 28.45 | 31.09 | 9,508 | +1.53(+5.16%) |
May 10, 2022 | 28.23 | 30.78 | 27.78 | 29.56 | 24,464 | +0.27(+0.93%) |
May 09, 2022 | 27.70 | 29.48 | 27.32 | 29.29 | 32,066 | +2.67(+10.05%) |
May 06, 2022 | 26.29 | 27.47 | 25.89 | 26.61 | 32,472 | +1.09(+4.27%) |
May 05, 2022 | 23.48 | 25.96 | 23.48 | 25.52 | 31,476 | +2.46(+10.67%) |
May 04, 2022 | 25.02 | 25.57 | 23.03 | 23.06 | 14,456 | -1.97(-7.88%) |
May 03, 2022 | 25.69 | 25.95 | 24.74 | 25.03 | 10,248 | -0.79(-3.08%) |
May 02, 2022 | 26.27 | 27.56 | 25.47 | 25.83 | 24,720 | -0.52(-1.96%) |
Apr 29, 2022 | 24.05 | 26.35 | 24.05 | 26.34 | 17,767 | +2.01(+8.27%) |
Apr 28, 2022 | 24.96 | 26.28 | 24.02 | 24.33 | 20,064 | -1.43(-5.56%) |
Apr 27, 2022 | 25.71 | 25.96 | 24.96 | 25.76 | 21,821 | -0.04(-0.15%) |
Apr 26, 2022 | 24.20 | 25.80 | 24.20 | 25.80 | 15,646 | +1.88(+7.85%) |
Apr 25, 2022 | 24.79 | 25.56 | 23.67 | 23.93 | 38,748 | -0.22(-0.92%) |
Apr 22, 2022 | 22.77 | 24.17 | 22.74 | 24.15 | 48,561 | +1.80(+8.06%) |
Apr 21, 2022 | 20.62 | 22.53 | 20.62 | 22.35 | 8,580 | +1.16(+5.48%) |
Apr 20, 2022 | 21.29 | 21.29 | 20.95 | 21.19 | 7,220 | -0.56(-2.59%) |
Apr 19, 2022 | 23.11 | 23.11 | 21.67 | 21.75 | 5,491 | -1.59(-6.81%) |
Apr 18, 2022 | 23.23 | 23.54 | 23.02 | 23.34 | 12,459 | +0.21(+0.90%) |
Apr 14, 2022 | 22.63 | 23.13 | 22.26 | 23.13 | 7,255 | +0.40(+1.76%) |
Apr 13, 2022 | 23.63 | 23.63 | 22.70 | 22.73 | 18,498 | -1.17(-4.88%) |
Apr 12, 2022 | 23.31 | 24.05 | 22.54 | 23.90 | 8,707 | +0.07(+0.30%) |
Apr 11, 2022 | 23.71 | 23.83 | 22.98 | 23.83 | 30,319 | +0.29(+1.24%) |
Apr 08, 2022 | 23.59 | 23.71 | 22.84 | 23.53 | 9,148 | +0.07(+0.28%) |
Apr 07, 2022 | 23.41 | 24.18 | 23.18 | 23.47 | 19,223 | +0.17(+0.73%) |
Apr 06, 2022 | 23.06 | 23.65 | 22.96 | 23.30 | 8,714 | +0.76(+3.37%) |
Apr 05, 2022 | 21.53 | 22.54 | 21.53 | 22.54 | 12,308 | +1.11(+5.16%) |
Apr 04, 2022 | 21.55 | 21.56 | 21.31 | 21.43 | 4,650 | +0.13(+0.60%) |
Apr 01, 2022 | 21.33 | 21.68 | 21.06 | 21.30 | 7,820 | -0.32(-1.48%) |
Mar 31, 2022 | 20.84 | 21.62 | 20.57 | 21.62 | 8,231 | +0.81(+3.88%) |
Mar 30, 2022 | 20.02 | 21.03 | 20.02 | 20.81 | 9,227 | +0.94(+4.75%) |
Mar 29, 2022 | 20.20 | 20.63 | 19.80 | 19.87 | 28,617 | -1.35(-6.34%) |
Mar 28, 2022 | 21.32 | 21.98 | 21.22 | 21.22 | 26,260 | -0.08(-0.36%) |
Mar 25, 2022 | 21.60 | 21.86 | 21.29 | 21.29 | 8,008 | -0.54(-2.49%) |
Mar 24, 2022 | 22.34 | 22.37 | 21.84 | 21.84 | 3,957 | -0.71(-3.17%) |
Mar 23, 2022 | 21.61 | 22.55 | 21.61 | 22.55 | 19,416 | +1.15(+5.39%) |
Mar 22, 2022 | 21.33 | 21.59 | 21.08 | 21.40 | 7,883 | -0.42(-1.92%) |
Mar 21, 2022 | 21.44 | 22.13 | 21.44 | 21.82 | 12,862 | +0.32(+1.47%) |
Mar 18, 2022 | 22.58 | 22.58 | 21.49 | 21.50 | 5,696 | -0.66(-2.99%) |
Mar 17, 2022 | 22.92 | 23.16 | 22.16 | 22.16 | 16,380 | -0.61(-2.69%) |
Mar 16, 2022 | 23.87 | 24.73 | 22.77 | 22.77 | 24,675 | -2.18(-8.72%) |
Mar 15, 2022 | 25.53 | 25.88 | 24.90 | 24.95 | 11,590 | -1.17(-4.49%) |
Mar 14, 2022 | 25.19 | 26.37 | 24.76 | 26.12 | 12,028 | +0.73(+2.86%) |
Mar 11, 2022 | 24.17 | 25.40 | 24.16 | 25.40 | 14,413 | +0.78(+3.16%) |
Mar 10, 2022 | 25.57 | 25.70 | 24.62 | 24.62 | 30,940 | -0.01(-0.05%) |
Mar 09, 2022 | 25.53 | 25.53 | 24.29 | 24.63 | 25,721 | -2.27(-8.43%) |
Mar 08, 2022 | 27.09 | 27.41 | 25.10 | 26.90 | 37,856 | -0.29(-1.06%) |
Mar 07, 2022 | 24.55 | 27.21 | 24.55 | 27.19 | 24,037 | +2.68(+10.95%) |
Mar 04, 2022 | 24.17 | 25.07 | 24.17 | 24.51 | 45,391 | +1.10(+4.69%) |
Mar 03, 2022 | 22.64 | 23.67 | 22.64 | 23.41 | 6,738 | +0.61(+2.65%) |
Mar 02, 2022 | 24.29 | 24.29 | 22.63 | 22.80 | 15,609 | -2.01(-8.11%) |