Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 25.97 | 26.16 | 24.34 | 24.94 | 1,649,142 | -1.21(-4.63%) |
May 27, 2022 | 25.53 | 26.42 | 24.33 | 26.15 | 1,559,579 | +0.69(+2.71%) |
May 26, 2022 | 25.24 | 26.16 | 25.08 | 25.46 | 680,602 | +0.23(+0.91%) |
May 25, 2022 | 25.59 | 25.97 | 24.50 | 25.23 | 1,154,657 | -0.45(-1.75%) |
May 24, 2022 | 26.44 | 26.62 | 25.39 | 25.68 | 832,420 | -1.09(-4.07%) |
May 23, 2022 | 27.77 | 27.81 | 26.61 | 26.77 | 885,063 | -0.56(-2.05%) |
May 20, 2022 | 27.23 | 27.50 | 26.04 | 27.33 | 1,211,009 | +0.49(+1.83%) |
May 19, 2022 | 26.98 | 27.65 | 25.85 | 26.84 | 1,258,934 | -0.20(-0.74%) |
May 18, 2022 | 27.81 | 28.41 | 26.65 | 27.04 | 932,445 | -1.58(-5.52%) |
May 17, 2022 | 28.13 | 29.04 | 27.72 | 28.62 | 1,401,135 | +0.96(+3.47%) |
May 16, 2022 | 25.51 | 28.55 | 25.33 | 27.66 | 1,612,868 | +2.03(+7.92%) |
May 13, 2022 | 24.28 | 25.84 | 24.25 | 25.63 | 1,353,169 | +1.80(+7.55%) |
May 12, 2022 | 22.89 | 24.49 | 22.68 | 23.83 | 1,364,134 | +0.89(+3.88%) |
May 11, 2022 | 24.85 | 25.14 | 22.67 | 22.94 | 1,755,809 | -1.28(-5.28%) |
May 10, 2022 | 24.60 | 25.68 | 23.90 | 24.22 | 2,471,584 | +0.55(+2.32%) |
May 09, 2022 | 25.85 | 26.26 | 23.01 | 23.67 | 4,192,016 | -3.20(-11.91%) |
May 06, 2022 | 28.96 | 29.48 | 26.33 | 26.87 | 2,767,596 | -2.72(-9.19%) |
May 05, 2022 | 31.00 | 33.62 | 28.50 | 29.59 | 3,355,697 | -2.56(-7.96%) |
May 04, 2022 | 31.74 | 32.48 | 29.81 | 32.15 | 1,951,461 | +0.11(+0.34%) |
May 03, 2022 | 31.84 | 32.80 | 31.11 | 32.04 | 1,046,599 | -0.05(-0.16%) |
May 02, 2022 | 30.51 | 32.15 | 30.32 | 32.09 | 1,250,725 | +1.39(+4.53%) |
Apr 29, 2022 | 31.81 | 32.69 | 30.56 | 30.70 | 1,005,466 | -1.33(-4.15%) |
Apr 28, 2022 | 33.06 | 33.12 | 30.56 | 32.03 | 898,599 | -0.31(-0.96%) |
Apr 27, 2022 | 32.65 | 33.34 | 32.23 | 32.34 | 516,013 | -0.41(-1.25%) |
Apr 26, 2022 | 34.53 | 35.20 | 32.69 | 32.75 | 748,565 | -2.09(-6.00%) |
Apr 25, 2022 | 33.02 | 35.29 | 32.66 | 34.84 | 867,938 | +1.50(+4.50%) |
Apr 22, 2022 | 34.50 | 34.84 | 32.67 | 33.34 | 810,555 | -1.27(-3.67%) |
Apr 21, 2022 | 36.20 | 36.69 | 34.60 | 34.61 | 1,641,343 | -1.05(-2.94%) |
Apr 20, 2022 | 34.76 | 36.15 | 34.23 | 35.66 | 1,059,462 | +0.97(+2.80%) |
Apr 19, 2022 | 34.33 | 35.37 | 33.77 | 34.69 | 784,775 | +0.67(+1.97%) |
Apr 18, 2022 | 35.43 | 36.00 | 33.77 | 34.02 | 742,315 | -1.42(-4.01%) |
Apr 14, 2022 | 35.83 | 36.49 | 35.40 | 35.44 | 655,098 | -0.63(-1.75%) |
Apr 13, 2022 | 35.22 | 36.35 | 35.22 | 36.07 | 659,795 | +1.06(+3.03%) |
Apr 12, 2022 | 34.30 | 35.47 | 34.30 | 35.01 | 709,132 | +0.97(+2.85%) |
Apr 11, 2022 | 34.35 | 34.89 | 33.75 | 34.04 | 922,531 | -0.76(-2.18%) |
Apr 08, 2022 | 36.01 | 36.06 | 34.76 | 34.80 | 972,515 | -1.25(-3.47%) |
Apr 07, 2022 | 36.59 | 36.72 | 35.50 | 36.05 | 934,689 | -0.82(-2.22%) |
Apr 06, 2022 | 37.00 | 37.60 | 36.71 | 36.87 | 1,072,886 | -0.52(-1.39%) |
Apr 05, 2022 | 37.14 | 38.05 | 36.70 | 37.39 | 1,450,059 | +0.09(+0.24%) |
Apr 04, 2022 | 36.17 | 38.00 | 35.96 | 37.30 | 1,223,987 | +1.39(+3.87%) |
Apr 01, 2022 | 34.78 | 36.02 | 34.58 | 35.91 | 1,204,782 | +1.27(+3.67%) |
Mar 31, 2022 | 35.20 | 35.80 | 34.57 | 34.64 | 733,397 | -0.31(-0.89%) |
Mar 30, 2022 | 35.61 | 36.01 | 34.67 | 34.95 | 563,193 | -0.64(-1.80%) |
Mar 29, 2022 | 35.77 | 36.44 | 35.20 | 35.59 | 1,188,290 | +0.31(+0.88%) |
Mar 28, 2022 | 34.60 | 35.33 | 34.32 | 35.28 | 684,955 | +0.84(+2.44%) |
Mar 25, 2022 | 34.90 | 35.00 | 34.11 | 34.44 | 801,171 | -0.41(-1.18%) |
Mar 24, 2022 | 33.60 | 35.05 | 33.25 | 34.85 | 559,886 | +1.29(+3.84%) |
Mar 23, 2022 | 33.39 | 35.20 | 33.32 | 33.56 | 821,277 | -0.11(-0.33%) |
Mar 22, 2022 | 32.31 | 33.77 | 31.77 | 33.67 | 897,381 | +1.52(+4.73%) |
Mar 21, 2022 | 32.59 | 32.88 | 31.71 | 32.15 | 871,716 | -0.44(-1.35%) |
Mar 18, 2022 | 31.19 | 32.90 | 30.78 | 32.59 | 1,809,697 | +1.40(+4.49%) |
Mar 17, 2022 | 30.13 | 31.22 | 28.80 | 31.19 | 828,962 | +1.06(+3.52%) |
Mar 16, 2022 | 29.30 | 30.14 | 28.43 | 30.13 | 822,227 | +1.28(+4.44%) |
Mar 15, 2022 | 28.55 | 29.01 | 27.95 | 28.85 | 755,813 | +0.46(+1.62%) |
Mar 14, 2022 | 27.80 | 29.22 | 27.68 | 28.39 | 1,405,950 | +0.58(+2.09%) |
Mar 11, 2022 | 28.92 | 29.29 | 27.50 | 27.81 | 686,147 | -0.79(-2.76%) |
Mar 10, 2022 | 28.94 | 29.01 | 27.85 | 28.60 | 1,421,417 | -0.61(-2.09%) |
Mar 09, 2022 | 29.23 | 29.73 | 28.99 | 29.21 | 1,170,265 | +0.54(+1.88%) |
Mar 08, 2022 | 27.82 | 29.83 | 27.39 | 28.67 | 1,115,579 | +0.79(+2.83%) |
Mar 07, 2022 | 27.40 | 28.61 | 27.40 | 27.88 | 778,145 | +0.35(+1.27%) |
Mar 04, 2022 | 27.57 | 28.87 | 27.26 | 27.53 | 837,202 | -0.96(-3.37%) |
Mar 03, 2022 | 29.04 | 29.35 | 27.98 | 28.49 | 1,053,794 | -0.45(-1.55%) |
Mar 02, 2022 | 29.85 | 29.85 | 28.42 | 28.94 | 1,044,952 | -0.93(-3.11%) |