Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 25.05 | 25.74 | 23.58 | 23.60 | 1,141,245 | -1.66(-6.57%) |
May 27, 2022 | 24.63 | 25.39 | 24.61 | 25.26 | 580,917 | +0.76(+3.10%) |
May 26, 2022 | 23.48 | 24.74 | 23.48 | 24.50 | 625,610 | +0.97(+4.12%) |
May 25, 2022 | 22.68 | 23.63 | 22.65 | 23.53 | 637,164 | +0.61(+2.66%) |
May 24, 2022 | 22.90 | 22.95 | 22.14 | 22.92 | 313,505 | -0.34(-1.46%) |
May 23, 2022 | 23.56 | 23.97 | 22.53 | 23.26 | 495,277 | -0.14(-0.60%) |
May 20, 2022 | 22.15 | 23.44 | 21.93 | 23.40 | 1,093,794 | +1.65(+7.59%) |
May 19, 2022 | 20.75 | 22.09 | 20.75 | 21.75 | 310,236 | +0.53(+2.50%) |
May 18, 2022 | 21.83 | 22.13 | 21.06 | 21.22 | 258,101 | -0.88(-3.98%) |
May 17, 2022 | 21.97 | 22.51 | 21.76 | 22.10 | 609,622 | +0.40(+1.84%) |
May 16, 2022 | 22.74 | 22.74 | 21.51 | 21.70 | 414,474 | -1.00(-4.41%) |
May 13, 2022 | 21.74 | 22.80 | 21.55 | 22.70 | 761,048 | +1.40(+6.57%) |
May 12, 2022 | 20.84 | 21.50 | 20.61 | 21.30 | 568,022 | +0.26(+1.24%) |
May 11, 2022 | 21.81 | 21.98 | 20.88 | 21.04 | 460,384 | -0.89(-4.06%) |
May 10, 2022 | 22.87 | 23.20 | 21.40 | 21.93 | 453,850 | -0.68(-3.01%) |
May 09, 2022 | 23.01 | 23.77 | 22.52 | 22.61 | 409,917 | -0.87(-3.71%) |
May 06, 2022 | 23.42 | 23.61 | 23.01 | 23.48 | 316,359 | -0.24(-1.01%) |
May 05, 2022 | 23.97 | 24.28 | 23.50 | 23.72 | 403,353 | -0.53(-2.19%) |
May 04, 2022 | 24.10 | 24.44 | 23.33 | 24.25 | 473,803 | +0.30(+1.25%) |
May 03, 2022 | 23.78 | 24.25 | 23.61 | 23.95 | 463,368 | +0.12(+0.50%) |
May 02, 2022 | 23.67 | 23.99 | 23.13 | 23.83 | 452,081 | +0.07(+0.29%) |
Apr 29, 2022 | 24.25 | 24.66 | 23.58 | 23.76 | 512,606 | -0.70(-2.86%) |
Apr 28, 2022 | 24.00 | 24.53 | 23.08 | 24.46 | 399,333 | +0.67(+2.82%) |
Apr 27, 2022 | 24.40 | 24.83 | 23.22 | 23.79 | 1,041,499 | -0.59(-2.42%) |
Apr 26, 2022 | 24.32 | 24.62 | 24.09 | 24.38 | 339,359 | -0.23(-0.93%) |
Apr 25, 2022 | 24.34 | 24.63 | 23.81 | 24.61 | 553,541 | +0.20(+0.82%) |
Apr 22, 2022 | 24.65 | 25.11 | 24.27 | 24.41 | 502,113 | -0.53(-2.13%) |
Apr 21, 2022 | 25.12 | 25.38 | 24.77 | 24.94 | 611,082 | +0.23(+0.93%) |
Apr 20, 2022 | 24.67 | 24.88 | 24.40 | 24.71 | 202,662 | +0.37(+1.52%) |
Apr 19, 2022 | 23.19 | 24.49 | 23.19 | 24.34 | 319,535 | +1.25(+5.41%) |
Apr 18, 2022 | 23.41 | 23.68 | 23.02 | 23.09 | 432,581 | -0.53(-2.24%) |
Apr 14, 2022 | 23.61 | 23.94 | 23.40 | 23.62 | 338,797 | +0.12(+0.51%) |
Apr 13, 2022 | 23.00 | 23.53 | 22.83 | 23.50 | 240,119 | +0.47(+2.04%) |
Apr 12, 2022 | 23.16 | 23.78 | 22.91 | 23.03 | 231,238 | +0.19(+0.83%) |
Apr 11, 2022 | 22.96 | 23.66 | 22.77 | 22.84 | 376,184 | -0.33(-1.42%) |
Apr 08, 2022 | 23.10 | 23.75 | 23.02 | 23.17 | 319,827 | -0.09(-0.39%) |
Apr 07, 2022 | 23.29 | 23.55 | 22.75 | 23.26 | 275,576 | -0.14(-0.60%) |
Apr 06, 2022 | 23.79 | 23.99 | 23.07 | 23.40 | 522,795 | -0.76(-3.15%) |
Apr 05, 2022 | 24.61 | 24.83 | 23.90 | 24.16 | 758,755 | -0.63(-2.54%) |
Apr 04, 2022 | 24.85 | 25.00 | 24.51 | 24.79 | 735,203 | -0.17(-0.68%) |
Apr 01, 2022 | 24.36 | 25.17 | 24.36 | 24.96 | 766,026 | +0.77(+3.18%) |
Mar 31, 2022 | 24.92 | 25.17 | 23.64 | 24.19 | 775,911 | -0.37(-1.51%) |
Mar 30, 2022 | 25.25 | 26.34 | 24.39 | 24.56 | 1,503,031 | +0.34(+1.40%) |
Mar 29, 2022 | 24.23 | 24.74 | 23.96 | 24.22 | 726,640 | +0.18(+0.75%) |
Mar 28, 2022 | 23.74 | 24.18 | 23.73 | 24.04 | 705,832 | +0.21(+0.88%) |
Mar 25, 2022 | 23.59 | 23.95 | 23.16 | 23.83 | 494,217 | +0.37(+1.58%) |
Mar 24, 2022 | 23.47 | 23.85 | 23.22 | 23.46 | 222,131 | -0.03(-0.13%) |
Mar 23, 2022 | 24.05 | 24.19 | 23.42 | 23.49 | 551,005 | -0.78(-3.21%) |
Mar 22, 2022 | 24.20 | 24.79 | 24.08 | 24.27 | 435,759 | +0.26(+1.08%) |
Mar 21, 2022 | 24.83 | 24.90 | 23.65 | 24.01 | 612,216 | -0.93(-3.73%) |
Mar 18, 2022 | 24.23 | 24.98 | 23.71 | 24.94 | 2,910,047 | +0.72(+2.97%) |
Mar 17, 2022 | 23.07 | 24.27 | 23.07 | 24.22 | 896,869 | +0.72(+3.06%) |
Mar 16, 2022 | 22.73 | 23.55 | 22.56 | 23.50 | 1,165,020 | +1.19(+5.33%) |
Mar 15, 2022 | 21.70 | 22.50 | 21.45 | 22.31 | 620,986 | +0.53(+2.43%) |
Mar 14, 2022 | 21.13 | 22.90 | 21.10 | 21.78 | 1,138,278 | +0.97(+4.66%) |
Mar 11, 2022 | 21.74 | 21.74 | 20.65 | 20.81 | 755,709 | -0.64(-2.98%) |
Mar 10, 2022 | 21.20 | 21.60 | 20.91 | 21.45 | 706,078 | -0.30(-1.38%) |
Mar 09, 2022 | 21.29 | 22.03 | 21.04 | 21.75 | 650,159 | +0.75(+3.57%) |
Mar 08, 2022 | 20.65 | 21.50 | 20.44 | 21.00 | 538,025 | +0.59(+2.89%) |
Mar 07, 2022 | 21.43 | 21.64 | 20.24 | 20.41 | 797,395 | -1.04(-4.85%) |
Mar 04, 2022 | 21.77 | 22.08 | 21.16 | 21.45 | 659,689 | -0.56(-2.54%) |
Mar 03, 2022 | 22.35 | 22.35 | 21.63 | 22.01 | 727,510 | -0.19(-0.86%) |
Mar 02, 2022 | 21.78 | 22.47 | 21.47 | 22.20 | 595,919 | +0.92(+4.32%) |