Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 26.22 | 26.25 | 25.38 | 25.62 | 27,428 | -0.71(-2.71%) |
May 27, 2022 | 25.53 | 26.34 | 24.94 | 26.33 | 31,963 | +0.46(+1.79%) |
May 26, 2022 | 25.67 | 26.15 | 25.67 | 25.87 | 15,640 | +0.27(+1.05%) |
May 25, 2022 | 25.48 | 25.83 | 25.10 | 25.60 | 23,414 | -0.03(-0.11%) |
May 24, 2022 | 25.94 | 25.97 | 25.51 | 25.63 | 14,814 | -1.01(-3.78%) |
May 23, 2022 | 27.12 | 27.12 | 26.49 | 26.64 | 25,537 | -0.04(-0.17%) |
May 20, 2022 | 26.61 | 26.79 | 25.60 | 26.68 | 31,945 | +0.53(+2.03%) |
May 19, 2022 | 25.74 | 26.45 | 25.74 | 26.15 | 51,629 | +0.41(+1.60%) |
May 18, 2022 | 26.72 | 26.78 | 25.54 | 25.74 | 17,588 | -1.63(-5.95%) |
May 17, 2022 | 26.82 | 27.40 | 26.69 | 27.37 | 17,555 | +1.05(+3.99%) |
May 16, 2022 | 25.98 | 26.87 | 25.70 | 26.32 | 15,400 | +0.23(+0.89%) |
May 13, 2022 | 25.23 | 26.36 | 25.23 | 26.09 | 31,219 | +1.44(+5.84%) |
May 12, 2022 | 23.85 | 24.98 | 23.69 | 24.65 | 28,247 | +0.68(+2.86%) |
May 11, 2022 | 25.47 | 25.95 | 23.96 | 23.96 | 26,885 | -1.89(-7.33%) |
May 10, 2022 | 25.49 | 26.23 | 25.07 | 25.86 | 39,468 | +1.37(+5.58%) |
May 09, 2022 | 26.36 | 26.51 | 24.47 | 24.49 | 55,607 | -2.30(-8.58%) |
May 06, 2022 | 27.69 | 27.69 | 26.79 | 26.79 | 54,376 | -1.28(-4.56%) |
May 05, 2022 | 29.54 | 29.54 | 27.73 | 28.07 | 14,068 | -1.88(-6.29%) |
May 04, 2022 | 29.52 | 30.08 | 28.19 | 29.95 | 26,607 | +0.44(+1.50%) |
May 03, 2022 | 29.45 | 29.58 | 29.12 | 29.51 | 53,621 | +0.06(+0.21%) |
May 02, 2022 | 28.36 | 29.45 | 28.33 | 29.45 | 48,317 | +1.03(+3.64%) |
Apr 29, 2022 | 29.00 | 29.45 | 28.41 | 28.41 | 57,820 | -0.88(-3.01%) |
Apr 28, 2022 | 29.61 | 29.61 | 28.21 | 29.29 | 174,067 | +0.13(+0.43%) |
Apr 27, 2022 | 29.57 | 29.77 | 29.15 | 29.17 | 30,652 | -0.31(-1.05%) |
Apr 26, 2022 | 30.98 | 30.98 | 29.41 | 29.48 | 16,949 | -1.86(-5.94%) |
Apr 25, 2022 | 30.55 | 31.43 | 30.55 | 31.34 | 27,737 | +0.44(+1.43%) |
Apr 22, 2022 | 31.29 | 31.49 | 30.86 | 30.90 | 25,906 | -0.59(-1.88%) |
Apr 21, 2022 | 32.98 | 33.22 | 31.35 | 31.49 | 11,263 | -1.30(-3.98%) |
Apr 20, 2022 | 32.77 | 33.01 | 32.29 | 32.79 | 18,094 | +0.17(+0.53%) |
Apr 19, 2022 | 32.27 | 32.98 | 32.27 | 32.62 | 12,921 | +0.40(+1.25%) |
Apr 18, 2022 | 33.58 | 33.58 | 32.15 | 32.22 | 23,766 | -1.51(-4.49%) |
Apr 14, 2022 | 34.46 | 34.46 | 33.66 | 33.73 | 10,248 | -0.85(-2.45%) |
Apr 13, 2022 | 33.45 | 34.67 | 33.45 | 34.58 | 16,615 | +1.15(+3.43%) |
Apr 12, 2022 | 33.90 | 34.26 | 33.20 | 33.43 | 40,118 | -0.15(-0.45%) |
Apr 11, 2022 | 34.64 | 34.64 | 33.52 | 33.58 | 17,854 | -1.30(-3.72%) |
Apr 08, 2022 | 35.40 | 35.52 | 34.74 | 34.88 | 16,602 | -0.51(-1.44%) |
Apr 07, 2022 | 35.54 | 35.88 | 34.99 | 35.39 | 9,231 | -0.31(-0.87%) |
Apr 06, 2022 | 35.05 | 36.00 | 34.89 | 35.70 | 29,297 | +0.27(+0.76%) |
Apr 05, 2022 | 36.17 | 36.46 | 35.33 | 35.43 | 19,279 | -0.65(-1.80%) |
Apr 04, 2022 | 35.68 | 36.08 | 35.17 | 36.08 | 14,889 | +0.99(+2.81%) |
Apr 01, 2022 | 33.92 | 35.11 | 33.92 | 35.09 | 15,417 | +1.53(+4.55%) |
Mar 31, 2022 | 33.82 | 34.16 | 33.56 | 33.56 | 7,924 | -0.14(-0.41%) |
Mar 30, 2022 | 34.51 | 34.98 | 33.70 | 33.70 | 14,093 | -0.97(-2.79%) |
Mar 29, 2022 | 33.62 | 34.76 | 33.62 | 34.67 | 12,497 | +1.36(+4.07%) |
Mar 28, 2022 | 33.54 | 33.95 | 32.79 | 33.31 | 54,879 | -0.20(-0.60%) |
Mar 25, 2022 | 34.22 | 34.22 | 33.51 | 33.51 | 16,370 | -0.77(-2.24%) |
Mar 24, 2022 | 33.76 | 34.29 | 33.35 | 34.28 | 43,996 | +0.76(+2.26%) |
Mar 23, 2022 | 33.96 | 34.52 | 33.52 | 33.52 | 15,118 | -0.68(-1.98%) |
Mar 22, 2022 | 32.96 | 34.26 | 32.96 | 34.20 | 9,909 | +1.07(+3.22%) |
Mar 21, 2022 | 34.24 | 34.24 | 33.10 | 33.13 | 9,413 | -1.32(-3.82%) |
Mar 18, 2022 | 33.39 | 34.58 | 33.39 | 34.45 | 9,133 | +0.88(+2.62%) |
Mar 17, 2022 | 32.22 | 33.57 | 32.22 | 33.57 | 18,920 | +1.08(+3.32%) |
Mar 16, 2022 | 31.48 | 32.49 | 31.38 | 32.49 | 25,052 | +1.55(+5.00%) |
Mar 15, 2022 | 30.71 | 30.97 | 30.39 | 30.95 | 19,107 | +0.30(+0.98%) |
Mar 14, 2022 | 32.04 | 32.17 | 30.38 | 30.65 | 18,551 | -1.39(-4.33%) |
Mar 11, 2022 | 33.53 | 33.53 | 32.04 | 32.04 | 11,032 | -1.15(-3.46%) |
Mar 10, 2022 | 32.84 | 33.19 | 32.50 | 33.18 | 7,787 | -0.09(-0.27%) |
Mar 09, 2022 | 32.19 | 33.39 | 32.18 | 33.27 | 14,872 | +1.84(+5.84%) |
Mar 08, 2022 | 31.22 | 32.36 | 30.64 | 31.44 | 18,199 | +0.17(+0.54%) |
Mar 07, 2022 | 31.21 | 31.72 | 31.06 | 31.27 | 28,883 | +0.06(+0.19%) |
Mar 04, 2022 | 31.97 | 32.00 | 31.16 | 31.21 | 19,528 | -1.14(-3.52%) |
Mar 03, 2022 | 32.82 | 32.97 | 32.14 | 32.34 | 110,909 | -1.05(-3.14%) |
Mar 02, 2022 | 33.29 | 33.64 | 33.06 | 33.39 | 11,418 | +0.14(+0.42%) |