Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 26.36 | 26.55 | 26.32 | 26.32 | 1,219 | -0.55(-2.06%) |
May 27, 2022 | 26.49 | 26.87 | 26.40 | 26.87 | 3,832 | +1.19(+4.63%) |
May 26, 2022 | 25.00 | 25.68 | 25.00 | 25.68 | 347 | +0.93(+3.74%) |
May 25, 2022 | 24.62 | 24.76 | 24.62 | 24.76 | 562 | +0.54(+2.24%) |
May 24, 2022 | 24.20 | 24.26 | 24.20 | 24.21 | 488 | -0.89(-3.53%) |
May 23, 2022 | 25.12 | 25.12 | 25.10 | 25.10 | 2,113 | +0.11(+0.44%) |
May 20, 2022 | 25.31 | 25.31 | 24.18 | 24.99 | 4,068 | -0.03(-0.11%) |
May 19, 2022 | 24.38 | 25.33 | 24.38 | 25.02 | 1,882 | +0.62(+2.56%) |
May 18, 2022 | 25.38 | 25.38 | 24.39 | 24.39 | 1,627 | -1.12(-4.39%) |
May 17, 2022 | 25.15 | 25.51 | 24.80 | 25.51 | 1,683 | +0.64(+2.57%) |
May 16, 2022 | 25.08 | 25.21 | 24.87 | 24.87 | 3,652 | -0.78(-3.02%) |
May 13, 2022 | 24.38 | 25.83 | 24.38 | 25.65 | 4,379 | +1.92(+8.11%) |
May 12, 2022 | 22.74 | 23.73 | 22.74 | 23.73 | 4,600 | +0.57(+2.48%) |
May 11, 2022 | 23.76 | 24.22 | 23.15 | 23.15 | 6,433 | -1.13(-4.64%) |
May 10, 2022 | 24.60 | 24.60 | 23.62 | 24.28 | 864 | -0.00(-0.01%) |
May 09, 2022 | 25.48 | 25.48 | 24.26 | 24.28 | 4,431 | -2.23(-8.39%) |
May 06, 2022 | 26.90 | 27.07 | 26.34 | 26.51 | 3,086 | -0.98(-3.58%) |
May 05, 2022 | 29.62 | 29.62 | 27.36 | 27.49 | 11,272 | -2.40(-8.03%) |
May 04, 2022 | 28.13 | 29.89 | 28.12 | 29.89 | 742 | +1.01(+3.51%) |
May 03, 2022 | 28.96 | 28.96 | 28.88 | 28.88 | 144 | -0.10(-0.36%) |
May 02, 2022 | 28.30 | 28.98 | 28.30 | 28.98 | 639 | +0.74(+2.60%) |
Apr 29, 2022 | 29.00 | 29.19 | 28.24 | 28.24 | 915 | -0.85(-2.91%) |
Apr 28, 2022 | 28.68 | 29.09 | 27.86 | 29.09 | 3,970 | +0.75(+2.66%) |
Apr 27, 2022 | 28.67 | 28.71 | 28.67 | 28.33 | 5,042 | -0.21(-0.74%) |
Apr 26, 2022 | 28.75 | 28.90 | 28.55 | 28.55 | 491 | -1.00(-3.37%) |
Apr 25, 2022 | 29.54 | 29.54 | 29.54 | 29.54 | 1,846 | +0.20(+0.68%) |
Apr 22, 2022 | 30.16 | 30.16 | 29.34 | 29.34 | 801 | -0.70(-2.32%) |
Apr 21, 2022 | 31.63 | 31.63 | 30.01 | 30.04 | 1,080 | -1.28(-4.08%) |
Apr 20, 2022 | 31.78 | 31.78 | 31.32 | 31.32 | 1,405 | -0.34(-1.07%) |
Apr 19, 2022 | 31.70 | 31.82 | 31.63 | 31.65 | 1,275 | +0.98(+3.20%) |
Apr 18, 2022 | 31.19 | 31.19 | 30.67 | 30.67 | 993 | -0.58(-1.85%) |
Apr 14, 2022 | 31.96 | 31.96 | 31.25 | 31.25 | 3,637 | -0.68(-2.12%) |
Apr 13, 2022 | 31.44 | 31.95 | 31.44 | 31.93 | 527 | +0.60(+1.91%) |
Apr 12, 2022 | 31.86 | 32.62 | 31.33 | 31.33 | 2,522 | -0.17(-0.53%) |
Apr 11, 2022 | 31.49 | 31.60 | 31.49 | 31.50 | 1,037 | -0.21(-0.66%) |
Apr 08, 2022 | 32.35 | 32.35 | 31.71 | 31.71 | 1,989 | -0.72(-2.23%) |
Apr 07, 2022 | 32.59 | 32.95 | 32.17 | 32.43 | 3,634 | -0.14(-0.42%) |
Apr 06, 2022 | 33.01 | 33.01 | 32.25 | 32.57 | 1,055 | -1.03(-3.06%) |
Apr 05, 2022 | 34.86 | 34.86 | 33.60 | 33.60 | 2,623 | -1.20(-3.45%) |
Apr 04, 2022 | 34.75 | 34.80 | 34.75 | 34.80 | 2,708 | +0.74(+2.18%) |
Apr 01, 2022 | 33.93 | 34.05 | 33.93 | 34.05 | 636 | +0.50(+1.49%) |
Mar 31, 2022 | 33.55 | 33.55 | 33.55 | 33.55 | 265 | -0.49(-1.44%) |
Mar 30, 2022 | 34.78 | 34.78 | 34.04 | 34.04 | 1,301 | -0.96(-2.74%) |
Mar 29, 2022 | 35.02 | 35.07 | 35.00 | 35.00 | 1,374 | +1.51(+4.50%) |
Mar 28, 2022 | 33.04 | 33.50 | 32.87 | 33.50 | 448 | +0.21(+0.63%) |
Mar 25, 2022 | 34.23 | 34.23 | 33.09 | 33.29 | 1,015 | -0.73(-2.15%) |
Mar 24, 2022 | 33.70 | 34.02 | 33.70 | 34.02 | 245 | +0.49(+1.47%) |
Mar 23, 2022 | 33.44 | 34.10 | 33.22 | 33.53 | 2,417 | -0.60(-1.76%) |
Mar 22, 2022 | 33.60 | 34.13 | 33.60 | 34.13 | 813 | +0.67(+2.01%) |
Mar 21, 2022 | 34.06 | 34.06 | 33.44 | 33.45 | 590 | -0.60(-1.78%) |
Mar 18, 2022 | 33.91 | 34.06 | 33.91 | 34.06 | 1,703 | +1.16(+3.52%) |
Mar 17, 2022 | 31.80 | 32.90 | 31.80 | 32.90 | 605 | +1.03(+3.23%) |
Mar 16, 2022 | 31.40 | 31.87 | 31.40 | 31.87 | 2,407 | +1.99(+6.66%) |
Mar 15, 2022 | 29.26 | 29.88 | 29.26 | 29.88 | 599 | +0.73(+2.50%) |
Mar 14, 2022 | 29.28 | 29.28 | 29.15 | 29.15 | 525 | -1.35(-4.42%) |
Mar 11, 2022 | 30.94 | 30.94 | 30.50 | 30.50 | 1,568 | -1.19(-3.75%) |
Mar 10, 2022 | 31.79 | 31.69 | 31.69 | 475 | -0.40(-1.24%) | |
Mar 09, 2022 | 31.20 | 32.18 | 31.20 | 32.09 | 1,800 | +1.57(+5.15%) |
Mar 08, 2022 | 30.09 | 30.52 | 29.84 | 30.52 | 1,236 | +0.53(+1.75%) |
Mar 07, 2022 | 31.39 | 31.39 | 29.99 | 29.99 | 7,193 | -1.52(-4.81%) |
Mar 04, 2022 | 32.55 | 32.60 | 31.51 | 31.51 | 965 | -1.21(-3.70%) |
Mar 03, 2022 | 33.00 | 33.13 | 32.64 | 32.72 | 1,820 | -1.40(-4.11%) |
Mar 02, 2022 | 33.78 | 34.12 | 33.25 | 34.12 | 4,226 | +0.42(+1.25%) |