Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 28.66 | 29.56 | 27.32 | 27.66 | 1,303,887 | -1.57(-5.37%) |
May 27, 2022 | 28.19 | 29.41 | 27.26 | 29.23 | 475,063 | +0.64(+2.24%) |
May 26, 2022 | 26.63 | 29.39 | 26.20 | 28.59 | 601,218 | +2.66(+10.26%) |
May 25, 2022 | 26.35 | 26.64 | 25.11 | 25.93 | 437,113 | +0.75(+2.98%) |
May 24, 2022 | 25.37 | 25.74 | 24.70 | 25.18 | 419,107 | -0.86(-3.30%) |
May 23, 2022 | 25.30 | 26.29 | 25.03 | 26.04 | 301,143 | +0.81(+3.21%) |
May 20, 2022 | 25.55 | 25.94 | 24.50 | 25.23 | 377,224 | +0.02(+0.08%) |
May 19, 2022 | 23.86 | 26.14 | 23.66 | 25.21 | 439,352 | +0.99(+4.09%) |
May 18, 2022 | 24.80 | 24.99 | 23.85 | 24.22 | 339,450 | -1.06(-4.19%) |
May 17, 2022 | 24.13 | 25.28 | 24.00 | 25.28 | 148,657 | +1.99(+8.54%) |
May 16, 2022 | 23.44 | 23.86 | 23.00 | 23.29 | 204,043 | -0.17(-0.72%) |
May 13, 2022 | 23.21 | 23.81 | 23.01 | 23.46 | 211,252 | +0.79(+3.48%) |
May 12, 2022 | 22.11 | 22.90 | 22.00 | 22.67 | 357,356 | +0.14(+0.62%) |
May 11, 2022 | 22.44 | 23.56 | 21.79 | 22.53 | 478,769 | +0.03(+0.13%) |
May 10, 2022 | 23.15 | 23.64 | 21.36 | 22.50 | 422,839 | +0.02(+0.09%) |
May 09, 2022 | 22.41 | 23.59 | 22.20 | 22.48 | 556,043 | -0.61(-2.64%) |
May 06, 2022 | 23.57 | 23.76 | 22.04 | 23.09 | 428,582 | -0.75(-3.15%) |
May 05, 2022 | 25.36 | 25.74 | 23.76 | 23.84 | 508,349 | -2.10(-8.10%) |
May 04, 2022 | 25.43 | 25.99 | 24.48 | 25.94 | 389,534 | +0.17(+0.66%) |
May 03, 2022 | 26.02 | 26.02 | 24.85 | 25.77 | 210,836 | -0.23(-0.88%) |
May 02, 2022 | 25.08 | 26.09 | 24.59 | 26.00 | 267,536 | +0.53(+2.08%) |
Apr 29, 2022 | 25.67 | 26.37 | 25.36 | 25.47 | 221,038 | -0.20(-0.78%) |
Apr 28, 2022 | 25.99 | 25.99 | 24.75 | 25.67 | 294,955 | +0.17(+0.67%) |
Apr 27, 2022 | 24.52 | 25.65 | 24.43 | 25.50 | 253,366 | +1.25(+5.15%) |
Apr 26, 2022 | 24.97 | 25.46 | 23.96 | 24.25 | 186,532 | -0.96(-3.81%) |
Apr 25, 2022 | 24.34 | 25.30 | 24.32 | 25.21 | 190,524 | +0.40(+1.61%) |
Apr 22, 2022 | 25.63 | 26.23 | 23.79 | 24.81 | 135,707 | -0.73(-2.86%) |
Apr 21, 2022 | 26.88 | 27.89 | 25.54 | 25.54 | 289,646 | -0.71(-2.70%) |
Apr 20, 2022 | 26.19 | 26.74 | 26.01 | 26.25 | 337,382 | -0.20(-0.76%) |
Apr 19, 2022 | 25.78 | 27.00 | 25.42 | 26.45 | 352,754 | +0.58(+2.24%) |
Apr 18, 2022 | 26.13 | 26.75 | 25.74 | 25.87 | 165,752 | -0.52(-1.97%) |
Apr 14, 2022 | 26.59 | 27.43 | 26.28 | 26.39 | 154,352 | -0.27(-1.01%) |
Apr 13, 2022 | 25.36 | 26.72 | 25.36 | 26.66 | 169,296 | +1.66(+6.64%) |
Apr 12, 2022 | 24.94 | 25.78 | 24.78 | 25.00 | 171,648 | +0.54(+2.21%) |
Apr 11, 2022 | 24.82 | 25.34 | 24.07 | 24.46 | 257,107 | -0.68(-2.70%) |
Apr 08, 2022 | 25.00 | 25.43 | 24.44 | 25.14 | 122,215 | -0.13(-0.51%) |
Apr 07, 2022 | 26.03 | 26.34 | 24.79 | 25.27 | 276,264 | -0.78(-2.99%) |
Apr 06, 2022 | 26.76 | 27.21 | 24.41 | 26.05 | 498,971 | -1.41(-5.13%) |
Apr 05, 2022 | 27.58 | 28.20 | 27.00 | 27.46 | 378,297 | -0.25(-0.90%) |
Apr 04, 2022 | 27.38 | 27.75 | 27.02 | 27.71 | 212,997 | +0.38(+1.39%) |
Apr 01, 2022 | 27.14 | 27.84 | 26.73 | 27.33 | 176,538 | +0.50(+1.86%) |
Mar 31, 2022 | 27.12 | 27.53 | 26.64 | 26.83 | 290,681 | -0.41(-1.51%) |
Mar 30, 2022 | 27.23 | 27.80 | 26.74 | 27.24 | 202,784 | -0.51(-1.84%) |
Mar 29, 2022 | 26.85 | 28.15 | 26.78 | 27.75 | 255,953 | +1.58(+6.04%) |
Mar 28, 2022 | 25.64 | 26.25 | 25.41 | 26.17 | 132,850 | +0.42(+1.63%) |
Mar 25, 2022 | 26.65 | 26.70 | 25.51 | 25.75 | 138,238 | -1.13(-4.20%) |
Mar 24, 2022 | 26.56 | 26.99 | 26.12 | 26.88 | 207,057 | +0.36(+1.36%) |
Mar 23, 2022 | 26.19 | 26.72 | 25.77 | 26.52 | 291,557 | +0.00(+0.00%) |
Mar 22, 2022 | 25.40 | 26.75 | 25.35 | 26.52 | 264,481 | +1.17(+4.62%) |
Mar 21, 2022 | 24.63 | 25.53 | 24.27 | 25.35 | 392,245 | +0.01(+0.04%) |
Mar 18, 2022 | 23.55 | 25.46 | 23.55 | 25.34 | 338,135 | +1.71(+7.24%) |
Mar 17, 2022 | 24.83 | 25.16 | 23.42 | 23.63 | 426,897 | -1.67(-6.60%) |
Mar 16, 2022 | 23.75 | 25.30 | 23.70 | 25.30 | 264,205 | +2.61(+11.50%) |
Mar 15, 2022 | 21.26 | 22.92 | 21.26 | 22.69 | 250,057 | +1.69(+8.05%) |
Mar 14, 2022 | 22.02 | 22.14 | 21.00 | 21.00 | 279,721 | -0.98(-4.46%) |
Mar 11, 2022 | 23.17 | 23.17 | 21.75 | 21.98 | 1,319,030 | -0.91(-3.98%) |
Mar 10, 2022 | 22.81 | 23.62 | 21.32 | 22.89 | 261,879 | -0.47(-2.01%) |
Mar 09, 2022 | 22.27 | 23.64 | 21.96 | 23.36 | 359,826 | +2.35(+11.19%) |
Mar 08, 2022 | 20.58 | 21.41 | 20.06 | 21.01 | 1,171,345 | +0.56(+2.74%) |
Mar 07, 2022 | 22.65 | 22.77 | 20.25 | 20.45 | 466,494 | -2.32(-10.19%) |
Mar 04, 2022 | 24.56 | 24.81 | 22.58 | 22.77 | 466,252 | -2.26(-9.03%) |
Mar 03, 2022 | 26.95 | 27.30 | 24.69 | 25.03 | 326,337 | -1.68(-6.29%) |
Mar 02, 2022 | 26.02 | 26.81 | 25.20 | 26.71 | 289,125 | +0.80(+3.09%) |