Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 24.65 | 25.01 | 24.25 | 24.61 | 157,041 | -0.25(-1.01%) |
May 27, 2022 | 24.46 | 24.91 | 23.69 | 24.86 | 79,385 | +0.48(+1.97%) |
May 26, 2022 | 23.76 | 24.86 | 23.30 | 24.38 | 118,469 | +0.07(+0.29%) |
May 25, 2022 | 23.35 | 24.46 | 23.30 | 24.31 | 133,421 | +0.91(+3.89%) |
May 24, 2022 | 23.82 | 23.82 | 22.77 | 23.40 | 153,242 | -0.43(-1.80%) |
May 23, 2022 | 23.73 | 24.04 | 23.53 | 23.83 | 87,612 | +0.43(+1.84%) |
May 20, 2022 | 23.92 | 24.10 | 22.72 | 23.40 | 101,610 | -0.20(-0.85%) |
May 19, 2022 | 22.94 | 23.98 | 22.93 | 23.60 | 133,817 | +0.16(+0.68%) |
May 18, 2022 | 23.60 | 25.18 | 23.25 | 23.44 | 208,368 | -0.08(-0.34%) |
May 17, 2022 | 23.46 | 23.87 | 23.32 | 23.52 | 114,761 | +0.53(+2.31%) |
May 16, 2022 | 22.81 | 23.36 | 22.54 | 22.99 | 104,390 | +0.06(+0.26%) |
May 13, 2022 | 23.13 | 23.26 | 22.68 | 22.93 | 111,948 | -0.04(-0.17%) |
May 12, 2022 | 21.95 | 23.00 | 21.86 | 22.97 | 150,009 | +0.86(+3.89%) |
May 11, 2022 | 22.10 | 22.78 | 21.83 | 22.11 | 98,009 | +0.11(+0.50%) |
May 10, 2022 | 22.68 | 22.75 | 21.75 | 22.00 | 148,494 | -0.46(-2.05%) |
May 09, 2022 | 22.80 | 22.98 | 22.26 | 22.46 | 129,448 | -0.59(-2.56%) |
May 06, 2022 | 23.89 | 23.89 | 22.84 | 23.05 | 179,663 | -0.76(-3.19%) |
May 05, 2022 | 23.93 | 24.38 | 23.43 | 23.81 | 180,363 | -0.20(-0.83%) |
May 04, 2022 | 23.45 | 24.17 | 23.20 | 24.01 | 235,879 | +0.58(+2.48%) |
May 03, 2022 | 23.50 | 23.78 | 22.55 | 23.43 | 292,294 | +0.12(+0.51%) |
May 02, 2022 | 22.95 | 23.39 | 22.51 | 23.31 | 280,359 | +0.42(+1.83%) |
Apr 29, 2022 | 23.66 | 24.02 | 22.76 | 22.89 | 178,264 | -0.80(-3.38%) |
Apr 28, 2022 | 23.46 | 23.86 | 22.85 | 23.69 | 223,244 | +0.49(+2.11%) |
Apr 27, 2022 | 23.57 | 23.86 | 22.95 | 23.20 | 224,425 | -0.37(-1.57%) |
Apr 26, 2022 | 24.21 | 24.33 | 23.45 | 23.57 | 127,844 | -0.92(-3.76%) |
Apr 25, 2022 | 24.62 | 24.75 | 23.80 | 24.49 | 167,908 | -0.24(-0.97%) |
Apr 22, 2022 | 25.46 | 25.74 | 24.63 | 24.73 | 153,217 | -0.97(-3.77%) |
Apr 21, 2022 | 26.55 | 26.67 | 25.41 | 25.70 | 119,609 | -0.65(-2.47%) |
Apr 20, 2022 | 26.64 | 26.95 | 26.23 | 26.35 | 94,027 | -0.07(-0.26%) |
Apr 19, 2022 | 26.34 | 26.71 | 25.81 | 26.42 | 174,940 | +0.46(+1.77%) |
Apr 18, 2022 | 26.29 | 26.64 | 25.80 | 25.96 | 148,650 | -0.45(-1.70%) |
Apr 14, 2022 | 26.43 | 27.01 | 26.22 | 26.41 | 205,178 | -0.03(-0.11%) |
Apr 13, 2022 | 25.71 | 26.60 | 25.70 | 26.44 | 128,655 | +0.96(+3.77%) |
Apr 12, 2022 | 25.68 | 26.37 | 25.41 | 25.48 | 112,769 | -0.10(-0.39%) |
Apr 11, 2022 | 25.61 | 26.02 | 25.43 | 25.58 | 64,278 | -0.04(-0.16%) |
Apr 08, 2022 | 25.86 | 26.20 | 25.56 | 25.62 | 101,601 | -0.11(-0.43%) |
Apr 07, 2022 | 25.68 | 25.92 | 25.26 | 25.73 | 106,026 | +0.24(+0.94%) |
Apr 06, 2022 | 25.91 | 26.14 | 25.33 | 25.49 | 195,714 | -0.64(-2.45%) |
Apr 05, 2022 | 26.70 | 26.87 | 26.01 | 26.13 | 161,297 | -0.59(-2.21%) |
Apr 04, 2022 | 27.06 | 27.06 | 26.05 | 26.72 | 131,863 | -0.44(-1.62%) |
Apr 01, 2022 | 26.85 | 27.25 | 26.57 | 27.16 | 141,785 | +0.36(+1.34%) |
Mar 31, 2022 | 27.68 | 27.85 | 26.66 | 26.80 | 225,849 | -1.03(-3.70%) |
Mar 30, 2022 | 28.26 | 28.55 | 27.76 | 27.83 | 163,964 | -0.27(-0.96%) |
Mar 29, 2022 | 27.21 | 28.28 | 27.21 | 28.10 | 336,244 | +1.01(+3.73%) |
Mar 28, 2022 | 27.85 | 27.85 | 26.91 | 27.09 | 124,309 | -0.92(-3.28%) |
Mar 25, 2022 | 27.89 | 28.29 | 27.82 | 28.01 | 165,325 | +0.22(+0.79%) |
Mar 24, 2022 | 28.00 | 28.00 | 26.81 | 27.79 | 161,786 | +0.07(+0.25%) |
Mar 23, 2022 | 28.78 | 28.78 | 27.67 | 27.72 | 190,374 | -1.06(-3.68%) |
Mar 22, 2022 | 29.12 | 29.34 | 28.65 | 28.78 | 225,664 | -0.02(-0.07%) |
Mar 21, 2022 | 29.05 | 29.70 | 28.46 | 28.80 | 258,198 | -0.10(-0.35%) |
Mar 18, 2022 | 28.77 | 28.95 | 28.17 | 28.90 | 366,864 | -0.05(-0.17%) |
Mar 17, 2022 | 28.69 | 28.96 | 28.40 | 28.95 | 127,704 | +0.09(+0.31%) |
Mar 16, 2022 | 27.97 | 29.05 | 27.85 | 28.86 | 159,970 | +1.17(+4.23%) |
Mar 15, 2022 | 28.41 | 28.41 | 27.36 | 27.69 | 135,676 | -0.67(-2.36%) |
Mar 14, 2022 | 29.16 | 29.54 | 28.23 | 28.36 | 139,303 | -0.68(-2.34%) |
Mar 11, 2022 | 28.93 | 29.43 | 28.72 | 29.04 | 108,029 | +0.21(+0.73%) |
Mar 10, 2022 | 27.81 | 28.88 | 27.53 | 28.83 | 130,728 | +0.44(+1.55%) |
Mar 09, 2022 | 28.48 | 28.67 | 28.01 | 28.39 | 146,504 | +0.66(+2.38%) |
Mar 08, 2022 | 28.13 | 28.50 | 27.66 | 27.73 | 167,093 | -0.08(-0.29%) |
Mar 07, 2022 | 28.46 | 28.82 | 27.77 | 27.81 | 182,775 | -0.57(-2.01%) |
Mar 04, 2022 | 28.84 | 29.07 | 28.10 | 28.38 | 133,632 | -0.89(-3.04%) |
Mar 03, 2022 | 29.72 | 29.72 | 28.84 | 29.27 | 124,761 | -0.27(-0.91%) |
Mar 02, 2022 | 28.77 | 30.91 | 28.70 | 29.54 | 299,878 | +1.42(+5.05%) |