Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 23.28 | 23.34 | 23.28 | 23.34 | 686 | -0.12(-0.49%) |
May 27, 2022 | 22.86 | 23.46 | 22.85 | 23.46 | 982 | +0.77(+3.39%) |
May 26, 2022 | 22.70 | 22.70 | 22.63 | 22.69 | 1,628 | +0.86(+3.95%) |
May 25, 2022 | 21.45 | 21.91 | 21.45 | 21.83 | 1,160 | +0.54(+2.54%) |
May 24, 2022 | 21.50 | 21.50 | 21.17 | 21.29 | 3,335 | -0.83(-3.77%) |
May 23, 2022 | 21.93 | 22.17 | 21.93 | 22.12 | 2,612 | +0.08(+0.38%) |
May 20, 2022 | 22.12 | 22.12 | 21.52 | 22.04 | 5,552 | -0.10(-0.46%) |
May 19, 2022 | 21.97 | 22.22 | 21.97 | 22.14 | 8,501 | +0.41(+1.88%) |
May 18, 2022 | 22.42 | 22.42 | 21.73 | 21.73 | 1,564 | -1.38(-5.97%) |
May 17, 2022 | 23.03 | 23.11 | 22.84 | 23.11 | 3,895 | +0.53(+2.33%) |
May 16, 2022 | 22.97 | 22.98 | 22.58 | 22.58 | 798 | -0.58(-2.50%) |
May 13, 2022 | 22.58 | 23.16 | 22.58 | 23.16 | 9,444 | +1.11(+5.03%) |
May 12, 2022 | 21.35 | 22.42 | 21.01 | 22.05 | 6,042 | +0.39(+1.79%) |
May 11, 2022 | 22.15 | 22.49 | 21.66 | 21.67 | 4,181 | -0.91(-4.01%) |
May 10, 2022 | 23.28 | 23.28 | 22.32 | 22.57 | 1,948 | -0.18(-0.79%) |
May 09, 2022 | 23.39 | 23.39 | 22.75 | 22.75 | 2,908 | -1.26(-5.24%) |
May 06, 2022 | 24.53 | 24.53 | 23.88 | 24.01 | 3,015 | -0.71(-2.89%) |
May 05, 2022 | 25.00 | 25.02 | 24.60 | 24.72 | 3,244 | -1.85(-6.96%) |
May 04, 2022 | 26.57 | 26.57 | 26.57 | 26.57 | 163 | +0.63(+2.42%) |
May 03, 2022 | 25.99 | 25.99 | 25.86 | 25.95 | 512 | -0.20(-0.75%) |
May 02, 2022 | 25.77 | 26.14 | 25.47 | 26.14 | 2,220 | +0.33(+1.27%) |
Apr 29, 2022 | 26.70 | 26.70 | 25.82 | 25.82 | 1,121 | -1.39(-5.10%) |
Apr 28, 2022 | 26.87 | 27.22 | 26.87 | 27.20 | 1,212 | +0.79(+2.99%) |
Apr 27, 2022 | 26.52 | 26.63 | 26.41 | 26.41 | 2,450 | -0.06(-0.21%) |
Apr 26, 2022 | 27.36 | 27.36 | 26.47 | 26.47 | 1,722 | -1.05(-3.80%) |
Apr 25, 2022 | 26.93 | 27.52 | 26.90 | 27.52 | 1,972 | +0.38(+1.41%) |
Apr 22, 2022 | 27.34 | 27.34 | 27.13 | 27.13 | 2,725 | -0.81(-2.89%) |
Apr 21, 2022 | 28.65 | 28.65 | 27.86 | 27.94 | 668 | -0.88(-3.07%) |
Apr 20, 2022 | 29.14 | 29.14 | 28.83 | 28.83 | 457 | -0.65(-2.21%) |
Apr 19, 2022 | 29.12 | 29.48 | 29.11 | 29.48 | 598 | +0.92(+3.22%) |
Apr 18, 2022 | 28.84 | 28.84 | 28.56 | 28.56 | 563 | -0.46(-1.60%) |
Apr 14, 2022 | 29.08 | 29.16 | 29.02 | 29.02 | 1,389 | -0.70(-2.36%) |
Apr 13, 2022 | 29.01 | 29.75 | 29.01 | 29.72 | 746 | +0.71(+2.44%) |
Apr 12, 2022 | 29.73 | 29.73 | 28.91 | 29.01 | 3,667 | -0.16(-0.56%) |
Apr 11, 2022 | 29.09 | 29.32 | 29.09 | 29.18 | 1,450 | -0.34(-1.14%) |
Apr 08, 2022 | 29.66 | 29.82 | 29.51 | 29.51 | 2,795 | -0.47(-1.56%) |
Apr 07, 2022 | 29.98 | 29.98 | 29.98 | 29.98 | 131 | -0.14(-0.48%) |
Apr 06, 2022 | 29.77 | 30.13 | 29.77 | 30.13 | 382 | -0.86(-2.77%) |
Apr 05, 2022 | 32.15 | 33.00 | 30.98 | 30.98 | 2,561 | -0.85(-2.66%) |
Apr 04, 2022 | 31.54 | 31.83 | 31.54 | 31.83 | 1,655 | +0.73(+2.35%) |
Apr 01, 2022 | 31.01 | 31.10 | 30.93 | 31.10 | 849 | +0.10(+0.32%) |
Mar 31, 2022 | 31.25 | 31.25 | 31.00 | 31.00 | 1,432 | -0.47(-1.49%) |
Mar 30, 2022 | 31.87 | 31.87 | 31.47 | 31.47 | 908 | -0.65(-2.02%) |
Mar 29, 2022 | 31.97 | 32.26 | 31.88 | 32.12 | 2,492 | +1.09(+3.51%) |
Mar 28, 2022 | 30.61 | 31.03 | 30.60 | 31.03 | 5,032 | +0.45(+1.46%) |
Mar 25, 2022 | 30.66 | 30.83 | 30.37 | 30.58 | 4,938 | -0.45(-1.44%) |
Mar 24, 2022 | 30.73 | 31.03 | 30.64 | 31.03 | 1,535 | +0.21(+0.68%) |
Mar 23, 2022 | 30.80 | 31.34 | 30.80 | 30.82 | 805 | -0.33(-1.06%) |
Mar 22, 2022 | 31.15 | 31.21 | 31.10 | 31.15 | 3,021 | +0.65(+2.13%) |
Mar 21, 2022 | 30.90 | 30.90 | 30.25 | 30.50 | 2,559 | -0.42(-1.36%) |
Mar 18, 2022 | 30.78 | 30.92 | 30.78 | 30.92 | 598 | +0.92(+3.07%) |
Mar 17, 2022 | 29.03 | 30.00 | 29.03 | 30.00 | 1,697 | +0.72(+2.46%) |
Mar 16, 2022 | 28.28 | 29.28 | 28.26 | 29.28 | 3,517 | +1.57(+5.68%) |
Mar 15, 2022 | 26.98 | 27.70 | 26.98 | 27.70 | 1,390 | +0.89(+3.33%) |
Mar 14, 2022 | 27.45 | 27.60 | 26.81 | 26.81 | 4,320 | -0.57(-2.08%) |
Mar 11, 2022 | 28.55 | 28.56 | 27.38 | 27.38 | 2,078 | -0.87(-3.08%) |
Mar 10, 2022 | 28.09 | 28.25 | 28.25 | 2,462 | -0.07(-0.25%) | |
Mar 09, 2022 | 28.18 | 28.34 | 28.18 | 28.32 | 882 | +1.41(+5.26%) |
Mar 08, 2022 | 26.75 | 27.49 | 26.67 | 26.90 | 1,372 | -0.05(-0.18%) |
Mar 07, 2022 | 27.47 | 27.67 | 26.95 | 26.95 | 4,167 | -1.47(-5.17%) |
Mar 04, 2022 | 29.10 | 29.27 | 28.17 | 28.42 | 4,293 | -1.02(-3.46%) |
Mar 03, 2022 | 29.55 | 29.69 | 29.44 | 29.44 | 1,339 | -0.94(-3.09%) |
Mar 02, 2022 | 30.34 | 30.39 | 29.91 | 30.38 | 5,219 | +0.15(+0.49%) |