Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 24.66 | 24.77 | 24.15 | 24.45 | 122,698 | -0.13(-0.55%) |
May 27, 2022 | 24.11 | 24.60 | 24.00 | 24.58 | 131,173 | +0.79(+3.32%) |
May 26, 2022 | 22.94 | 23.90 | 22.86 | 23.79 | 161,018 | +0.84(+3.66%) |
May 25, 2022 | 22.37 | 23.14 | 22.37 | 22.95 | 129,684 | +0.50(+2.24%) |
May 24, 2022 | 22.81 | 22.82 | 22.18 | 22.45 | 71,190 | -0.89(-3.83%) |
May 23, 2022 | 23.00 | 23.34 | 22.70 | 23.34 | 63,481 | +0.39(+1.70%) |
May 20, 2022 | 23.48 | 23.48 | 22.23 | 22.95 | 105,387 | -0.14(-0.58%) |
May 19, 2022 | 22.85 | 23.50 | 22.84 | 23.09 | 71,314 | -0.04(-0.15%) |
May 18, 2022 | 23.97 | 24.04 | 22.95 | 23.12 | 101,922 | -1.21(-4.97%) |
May 17, 2022 | 24.21 | 24.40 | 23.82 | 24.33 | 260,296 | +0.72(+3.05%) |
May 16, 2022 | 23.96 | 23.96 | 23.57 | 23.61 | 95,938 | -0.43(-1.79%) |
May 13, 2022 | 23.27 | 24.20 | 23.26 | 24.04 | 103,695 | +1.10(+4.80%) |
May 12, 2022 | 22.54 | 23.53 | 22.33 | 22.94 | 159,859 | -0.03(-0.13%) |
May 11, 2022 | 23.73 | 24.06 | 22.84 | 22.97 | 164,845 | -0.80(-3.37%) |
May 10, 2022 | 24.19 | 24.28 | 23.34 | 23.77 | 76,403 | +0.21(+0.90%) |
May 09, 2022 | 24.50 | 24.58 | 23.41 | 23.56 | 165,047 | -1.42(-5.68%) |
May 06, 2022 | 25.30 | 25.44 | 24.45 | 24.98 | 153,459 | -0.35(-1.38%) |
May 05, 2022 | 26.56 | 26.56 | 25.05 | 25.33 | 200,992 | -1.46(-5.45%) |
May 04, 2022 | 26.09 | 26.89 | 25.43 | 26.79 | 188,906 | +0.61(+2.31%) |
May 03, 2022 | 26.22 | 26.35 | 25.90 | 26.18 | 52,115 | -0.04(-0.13%) |
May 02, 2022 | 25.70 | 26.22 | 25.40 | 26.22 | 138,264 | +0.52(+2.02%) |
Apr 29, 2022 | 26.57 | 26.97 | 25.68 | 25.70 | 159,914 | -1.19(-4.43%) |
Apr 28, 2022 | 26.35 | 27.12 | 25.95 | 26.89 | 127,594 | +0.98(+3.76%) |
Apr 27, 2022 | 25.97 | 26.35 | 25.70 | 25.91 | 62,763 | +0.02(+0.10%) |
Apr 26, 2022 | 26.88 | 26.88 | 25.88 | 25.89 | 153,627 | -1.16(-4.31%) |
Apr 25, 2022 | 26.49 | 27.05 | 26.34 | 27.05 | 100,790 | +0.38(+1.41%) |
Apr 22, 2022 | 27.45 | 27.58 | 26.66 | 26.68 | 471,089 | -0.77(-2.81%) |
Apr 21, 2022 | 28.67 | 28.87 | 27.37 | 27.45 | 147,505 | -0.79(-2.80%) |
Apr 20, 2022 | 28.86 | 28.86 | 28.17 | 28.24 | 107,013 | -0.60(-2.08%) |
Apr 19, 2022 | 28.08 | 28.92 | 28.07 | 28.84 | 63,079 | +0.74(+2.63%) |
Apr 18, 2022 | 28.05 | 28.36 | 27.81 | 28.10 | 73,994 | -0.09(-0.32%) |
Apr 14, 2022 | 28.74 | 28.84 | 28.14 | 28.19 | 62,975 | -0.58(-2.02%) |
Apr 13, 2022 | 28.07 | 28.85 | 28.07 | 28.77 | 66,421 | +0.70(+2.49%) |
Apr 12, 2022 | 28.61 | 28.85 | 27.95 | 28.07 | 92,039 | -0.11(-0.39%) |
Apr 11, 2022 | 28.38 | 28.50 | 28.17 | 28.18 | 98,602 | -0.60(-2.08%) |
Apr 08, 2022 | 29.04 | 29.15 | 28.73 | 28.78 | 80,889 | -0.44(-1.51%) |
Apr 07, 2022 | 29.11 | 29.41 | 28.60 | 29.22 | 90,465 | -0.01(-0.03%) |
Apr 06, 2022 | 29.53 | 29.65 | 28.95 | 29.23 | 140,608 | -0.89(-2.95%) |
Apr 05, 2022 | 30.86 | 30.86 | 30.00 | 30.12 | 117,981 | -0.82(-2.65%) |
Apr 04, 2022 | 30.28 | 30.95 | 30.28 | 30.94 | 103,912 | +0.70(+2.31%) |
Apr 01, 2022 | 30.31 | 30.43 | 29.94 | 30.24 | 61,976 | +0.00(+0.00%) |
Mar 31, 2022 | 30.83 | 30.83 | 30.20 | 30.24 | 42,344 | -0.48(-1.56%) |
Mar 30, 2022 | 31.14 | 31.19 | 30.61 | 30.72 | 381,240 | -0.58(-1.85%) |
Mar 29, 2022 | 31.00 | 31.41 | 30.73 | 31.30 | 187,026 | +0.68(+2.22%) |
Mar 28, 2022 | 30.25 | 30.62 | 30.02 | 30.62 | 106,435 | +0.41(+1.36%) |
Mar 25, 2022 | 30.40 | 30.48 | 29.88 | 30.21 | 85,148 | -0.13(-0.43%) |
Mar 24, 2022 | 29.91 | 30.41 | 29.57 | 30.34 | 71,257 | +0.73(+2.47%) |
Mar 23, 2022 | 29.80 | 30.10 | 29.56 | 29.61 | 101,618 | -0.46(-1.53%) |
Mar 22, 2022 | 29.55 | 30.19 | 29.55 | 30.07 | 136,245 | +0.61(+2.07%) |
Mar 21, 2022 | 29.68 | 29.70 | 29.07 | 29.46 | 112,283 | -0.32(-1.07%) |
Mar 18, 2022 | 28.71 | 29.78 | 28.71 | 29.78 | 129,309 | +0.86(+2.97%) |
Mar 17, 2022 | 28.30 | 28.92 | 28.16 | 28.92 | 94,888 | +0.47(+1.65%) |
Mar 16, 2022 | 27.71 | 28.48 | 27.43 | 28.45 | 118,712 | +1.22(+4.48%) |
Mar 15, 2022 | 26.47 | 27.29 | 26.41 | 27.23 | 51,781 | +0.89(+3.38%) |
Mar 14, 2022 | 26.93 | 27.12 | 26.21 | 26.34 | 131,878 | -0.63(-2.34%) |
Mar 11, 2022 | 27.83 | 27.85 | 26.93 | 26.97 | 57,782 | -0.65(-2.35%) |
Mar 10, 2022 | 27.43 | 27.68 | 27.15 | 27.62 | 53,066 | -0.16(-0.58%) |
Mar 09, 2022 | 27.43 | 27.92 | 27.36 | 27.78 | 111,279 | +1.10(+4.12%) |
Mar 08, 2022 | 26.50 | 27.46 | 26.24 | 26.68 | 168,636 | +0.11(+0.41%) |
Mar 07, 2022 | 27.83 | 27.95 | 26.55 | 26.57 | 223,160 | -1.32(-4.73%) |
Mar 04, 2022 | 28.28 | 28.55 | 27.68 | 27.89 | 98,001 | -0.67(-2.35%) |
Mar 03, 2022 | 29.51 | 29.51 | 28.40 | 28.56 | 72,533 | -0.73(-2.49%) |
Mar 02, 2022 | 28.99 | 29.38 | 28.62 | 29.29 | 82,067 | +0.44(+1.53%) |