Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 25.62 | 25.67 | 25.05 | 25.21 | 239,762 | -0.38(-1.48%) |
May 27, 2022 | 24.99 | 25.62 | 24.82 | 25.59 | 403,681 | +0.91(+3.67%) |
May 26, 2022 | 23.82 | 24.81 | 23.80 | 24.68 | 284,249 | +0.81(+3.38%) |
May 25, 2022 | 23.20 | 24.05 | 23.17 | 23.87 | 535,359 | +0.60(+2.57%) |
May 24, 2022 | 23.72 | 23.73 | 23.03 | 23.28 | 255,195 | -0.95(-3.90%) |
May 23, 2022 | 24.26 | 24.39 | 23.77 | 24.22 | 209,980 | +0.21(+0.87%) |
May 20, 2022 | 24.31 | 24.45 | 23.36 | 24.01 | 442,640 | +0.09(+0.37%) |
May 19, 2022 | 23.13 | 24.27 | 23.12 | 23.92 | 403,309 | +0.81(+3.49%) |
May 18, 2022 | 23.52 | 23.98 | 23.04 | 23.12 | 402,360 | -0.89(-3.69%) |
May 17, 2022 | 23.72 | 24.08 | 23.26 | 24.00 | 232,977 | +0.87(+3.74%) |
May 16, 2022 | 23.53 | 23.67 | 23.06 | 23.14 | 292,299 | -0.41(-1.73%) |
May 13, 2022 | 22.81 | 23.82 | 22.81 | 23.55 | 292,643 | +1.52(+6.91%) |
May 12, 2022 | 21.28 | 22.36 | 20.98 | 22.02 | 498,594 | +0.24(+1.10%) |
May 11, 2022 | 22.61 | 23.01 | 21.73 | 21.78 | 521,146 | -1.07(-4.70%) |
May 10, 2022 | 23.63 | 23.94 | 22.34 | 22.86 | 571,867 | -0.53(-2.26%) |
May 09, 2022 | 24.33 | 24.54 | 23.22 | 23.39 | 895,557 | -1.53(-6.15%) |
May 06, 2022 | 25.54 | 25.61 | 24.48 | 24.92 | 307,802 | -1.07(-4.13%) |
May 05, 2022 | 27.42 | 27.42 | 25.72 | 25.99 | 777,112 | -1.85(-6.65%) |
May 04, 2022 | 26.82 | 27.91 | 26.13 | 27.85 | 401,966 | +0.90(+3.32%) |
May 03, 2022 | 27.00 | 27.39 | 26.73 | 26.95 | 272,425 | +0.01(+0.04%) |
May 02, 2022 | 26.44 | 26.98 | 26.09 | 26.94 | 230,116 | +0.37(+1.39%) |
Apr 29, 2022 | 27.42 | 27.99 | 26.49 | 26.57 | 153,209 | -1.15(-4.16%) |
Apr 28, 2022 | 27.17 | 27.94 | 26.68 | 27.73 | 214,066 | +1.09(+4.11%) |
Apr 27, 2022 | 26.77 | 27.18 | 26.42 | 26.63 | 153,457 | -0.08(-0.30%) |
Apr 26, 2022 | 27.68 | 27.68 | 26.57 | 26.71 | 260,413 | -1.05(-3.80%) |
Apr 25, 2022 | 27.06 | 27.84 | 27.05 | 27.77 | 203,676 | +0.36(+1.31%) |
Apr 22, 2022 | 28.24 | 28.45 | 27.38 | 27.41 | 236,705 | -0.96(-3.37%) |
Apr 21, 2022 | 29.69 | 29.94 | 28.25 | 28.36 | 187,314 | -1.04(-3.55%) |
Apr 20, 2022 | 30.17 | 30.17 | 29.29 | 29.41 | 163,604 | -0.75(-2.48%) |
Apr 19, 2022 | 29.02 | 30.16 | 29.02 | 30.15 | 155,323 | +1.02(+3.48%) |
Apr 18, 2022 | 29.43 | 29.47 | 28.80 | 29.14 | 216,405 | -0.30(-1.01%) |
Apr 14, 2022 | 30.04 | 30.04 | 29.43 | 29.44 | 144,645 | -0.64(-2.12%) |
Apr 13, 2022 | 29.64 | 30.11 | 29.38 | 30.07 | 158,395 | +0.45(+1.51%) |
Apr 12, 2022 | 30.28 | 30.71 | 29.55 | 29.63 | 156,373 | -0.23(-0.77%) |
Apr 11, 2022 | 29.86 | 30.15 | 29.54 | 29.86 | 161,680 | -0.43(-1.41%) |
Apr 08, 2022 | 30.52 | 30.72 | 30.10 | 30.28 | 135,950 | -0.42(-1.36%) |
Apr 07, 2022 | 30.83 | 31.15 | 30.07 | 30.70 | 234,016 | -0.30(-0.96%) |
Apr 06, 2022 | 31.36 | 31.45 | 30.66 | 31.00 | 275,942 | -1.05(-3.29%) |
Apr 05, 2022 | 32.88 | 32.97 | 31.88 | 32.05 | 195,215 | -0.97(-2.92%) |
Apr 04, 2022 | 32.37 | 33.02 | 32.27 | 33.02 | 182,796 | +0.94(+2.92%) |
Apr 01, 2022 | 31.98 | 32.36 | 31.78 | 32.08 | 120,978 | +0.22(+0.69%) |
Mar 31, 2022 | 32.37 | 32.55 | 31.81 | 31.87 | 93,462 | -0.82(-2.50%) |
Mar 30, 2022 | 33.16 | 33.45 | 32.39 | 32.68 | 170,405 | -0.70(-2.09%) |
Mar 29, 2022 | 32.59 | 33.51 | 32.48 | 33.38 | 298,435 | +1.31(+4.10%) |
Mar 28, 2022 | 31.55 | 32.08 | 31.28 | 32.06 | 176,101 | +0.51(+1.61%) |
Mar 25, 2022 | 32.23 | 32.35 | 31.24 | 31.56 | 153,248 | -0.79(-2.43%) |
Mar 24, 2022 | 32.08 | 32.34 | 31.47 | 32.34 | 132,871 | +0.53(+1.66%) |
Mar 23, 2022 | 32.14 | 32.58 | 31.60 | 31.82 | 176,158 | -0.64(-1.96%) |
Mar 22, 2022 | 31.62 | 32.74 | 31.57 | 32.45 | 182,299 | +0.75(+2.35%) |
Mar 21, 2022 | 32.13 | 32.21 | 31.34 | 31.71 | 190,483 | -0.61(-1.88%) |
Mar 18, 2022 | 30.83 | 32.44 | 30.83 | 32.31 | 180,120 | +1.21(+3.90%) |
Mar 17, 2022 | 29.83 | 31.13 | 29.83 | 31.10 | 164,215 | +0.89(+2.93%) |
Mar 16, 2022 | 28.79 | 30.21 | 28.76 | 30.21 | 275,877 | +2.18(+7.77%) |
Mar 15, 2022 | 27.37 | 28.13 | 27.22 | 28.03 | 229,334 | +0.81(+2.96%) |
Mar 14, 2022 | 27.94 | 28.24 | 27.10 | 27.23 | 253,137 | -0.72(-2.56%) |
Mar 11, 2022 | 29.48 | 29.49 | 27.92 | 27.94 | 221,605 | -1.29(-4.42%) |
Mar 10, 2022 | 29.04 | 29.40 | 28.70 | 29.24 | 196,986 | -0.49(-1.64%) |
Mar 09, 2022 | 28.91 | 29.81 | 28.90 | 29.73 | 258,564 | +1.76(+6.30%) |
Mar 08, 2022 | 27.62 | 28.75 | 27.24 | 27.96 | 355,824 | +0.22(+0.79%) |
Mar 07, 2022 | 28.65 | 29.37 | 27.71 | 27.75 | 661,297 | -1.44(-4.94%) |
Mar 04, 2022 | 30.07 | 31.56 | 28.97 | 29.19 | 330,951 | -1.33(-4.37%) |
Mar 03, 2022 | 31.90 | 31.90 | 30.27 | 30.52 | 269,464 | -1.32(-4.16%) |
Mar 02, 2022 | 31.74 | 31.88 | 31.01 | 31.85 | 314,110 | +0.44(+1.39%) |