Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 25.19 | 25.19 | 24.78 | 24.78 | 940 | +0.12(+0.48%) |
May 27, 2022 | 24.41 | 24.72 | 24.41 | 24.66 | 2,113 | +0.65(+2.72%) |
May 26, 2022 | 23.95 | 24.01 | 23.95 | 24.01 | 239 | +0.96(+4.14%) |
May 25, 2022 | 22.60 | 23.16 | 22.60 | 23.06 | 2,067 | +0.57(+2.53%) |
May 24, 2022 | 22.38 | 22.51 | 22.36 | 22.49 | 1,196 | -1.21(-5.12%) |
May 23, 2022 | 23.62 | 23.83 | 23.54 | 23.70 | 2,777 | +0.13(+0.54%) |
May 20, 2022 | 24.22 | 24.22 | 23.25 | 23.57 | 3,707 | -0.13(-0.54%) |
May 19, 2022 | 23.59 | 23.86 | 23.45 | 23.70 | 2,206 | +0.32(+1.36%) |
May 18, 2022 | 24.14 | 24.14 | 23.38 | 23.38 | 1,202 | -0.99(-4.05%) |
May 17, 2022 | 24.33 | 24.56 | 24.09 | 24.37 | 4,829 | +0.62(+2.60%) |
May 16, 2022 | 23.92 | 24.03 | 23.61 | 23.75 | 7,367 | -0.38(-1.56%) |
May 13, 2022 | 23.85 | 24.17 | 23.85 | 24.13 | 4,976 | +1.14(+4.94%) |
May 12, 2022 | 22.68 | 23.08 | 22.68 | 22.99 | 3,535 | +0.30(+1.34%) |
May 11, 2022 | 22.86 | 23.69 | 22.69 | 22.69 | 2,835 | -0.68(-2.92%) |
May 10, 2022 | 23.65 | 23.65 | 23.07 | 23.37 | 3,406 | +0.10(+0.45%) |
May 09, 2022 | 23.73 | 23.91 | 23.27 | 23.27 | 3,035 | -1.15(-4.72%) |
May 06, 2022 | 24.26 | 24.99 | 24.15 | 24.42 | 2,434 | -0.96(-3.77%) |
May 05, 2022 | 26.59 | 26.59 | 25.32 | 25.38 | 1,980 | -1.50(-5.57%) |
May 04, 2022 | 25.94 | 27.21 | 25.94 | 26.87 | 8,355 | +0.27(+1.03%) |
May 03, 2022 | 26.67 | 26.78 | 26.50 | 26.60 | 2,132 | -0.04(-0.17%) |
May 02, 2022 | 26.39 | 26.64 | 26.24 | 26.64 | 1,089 | +0.25(+0.94%) |
Apr 29, 2022 | 27.10 | 27.10 | 26.37 | 26.40 | 2,097 | -0.16(-0.62%) |
Apr 28, 2022 | 26.24 | 26.56 | 26.07 | 26.56 | 1,134 | +0.57(+2.19%) |
Apr 27, 2022 | 26.19 | 26.19 | 25.90 | 25.99 | 1,619 | +0.21(+0.82%) |
Apr 26, 2022 | 25.78 | 25.78 | 25.78 | 25.78 | 101 | -0.70(-2.66%) |
Apr 25, 2022 | 26.39 | 26.64 | 26.34 | 26.48 | 2,898 | -0.05(-0.18%) |
Apr 22, 2022 | 27.22 | 27.42 | 26.53 | 26.53 | 2,235 | -0.89(-3.24%) |
Apr 21, 2022 | 28.09 | 28.12 | 27.42 | 27.42 | 1,401 | -0.77(-2.72%) |
Apr 20, 2022 | 28.33 | 28.58 | 28.00 | 28.19 | 44,592 | -0.57(-1.98%) |
Apr 19, 2022 | 28.27 | 28.77 | 28.26 | 28.76 | 1,385 | +0.43(+1.51%) |
Apr 18, 2022 | 28.50 | 28.61 | 27.35 | 28.33 | 21,345 | -0.19(-0.65%) |
Apr 14, 2022 | 29.19 | 29.19 | 28.52 | 28.52 | 12,754 | -0.68(-2.33%) |
Apr 13, 2022 | 29.26 | 29.37 | 29.01 | 29.20 | 2,407 | +0.65(+2.28%) |
Apr 12, 2022 | 29.39 | 29.49 | 28.55 | 28.55 | 1,770 | -0.42(-1.47%) |
Apr 11, 2022 | 29.30 | 29.30 | 28.93 | 28.97 | 1,603 | -0.20(-0.70%) |
Apr 08, 2022 | 29.48 | 29.48 | 29.15 | 29.18 | 1,317 | -0.37(-1.26%) |
Apr 07, 2022 | 29.31 | 29.56 | 29.27 | 29.55 | 2,704 | -0.44(-1.47%) |
Apr 06, 2022 | 30.36 | 30.36 | 29.56 | 29.99 | 1,941 | -1.04(-3.35%) |
Apr 05, 2022 | 30.99 | 31.03 | 30.99 | 31.03 | 2,952 | -0.81(-2.56%) |
Apr 04, 2022 | 31.63 | 31.96 | 31.63 | 31.84 | 10,734 | +1.37(+4.48%) |
Apr 01, 2022 | 30.58 | 30.97 | 30.42 | 30.48 | 2,798 | +0.24(+0.81%) |
Mar 31, 2022 | 31.02 | 31.79 | 30.23 | 30.23 | 690 | -0.75(-2.43%) |
Mar 30, 2022 | 31.64 | 32.32 | 30.99 | 30.99 | 2,175 | -0.91(-2.84%) |
Mar 29, 2022 | 31.48 | 32.17 | 31.37 | 31.89 | 1,816 | +1.35(+4.44%) |
Mar 28, 2022 | 30.34 | 30.54 | 30.28 | 30.54 | 3,886 | +0.16(+0.52%) |
Mar 25, 2022 | 30.31 | 30.38 | 30.31 | 30.38 | 540 | -0.52(-1.68%) |
Mar 24, 2022 | 30.83 | 30.90 | 30.63 | 30.90 | 1,818 | -0.07(-0.23%) |
Mar 23, 2022 | 30.85 | 30.97 | 30.70 | 30.97 | 1,854 | -0.28(-0.90%) |
Mar 22, 2022 | 31.37 | 31.37 | 31.25 | 31.25 | 2,308 | +0.79(+2.59%) |
Mar 21, 2022 | 30.56 | 30.72 | 30.44 | 30.46 | 3,687 | -0.45(-1.45%) |
Mar 18, 2022 | 31.04 | 31.04 | 30.91 | 30.91 | 633 | +0.48(+1.59%) |
Mar 17, 2022 | 29.98 | 30.44 | 29.98 | 30.42 | 4,319 | +1.06(+3.60%) |
Mar 16, 2022 | 28.01 | 29.50 | 28.01 | 29.37 | 3,151 | +2.09(+7.67%) |
Mar 15, 2022 | 27.27 | 27.27 | 27.27 | 27.27 | 1,774 | +0.08(+0.30%) |
Mar 14, 2022 | 27.10 | 27.77 | 27.10 | 27.19 | 1,799 | -0.40(-1.44%) |
Mar 11, 2022 | 28.75 | 28.75 | 27.18 | 27.59 | 54,175 | -0.71(-2.52%) |
Mar 10, 2022 | 28.54 | 28.59 | 28.28 | 28.30 | 2,599 | -0.83(-2.84%) |
Mar 09, 2022 | 28.54 | 29.26 | 28.54 | 29.13 | 2,605 | +1.61(+5.84%) |
Mar 08, 2022 | 27.96 | 28.54 | 27.12 | 27.52 | 12,062 | -0.74(-2.62%) |
Mar 07, 2022 | 28.40 | 28.84 | 28.01 | 28.26 | 2,884 | -1.21(-4.10%) |
Mar 04, 2022 | 29.68 | 29.68 | 29.44 | 29.47 | 7,006 | -0.74(-2.45%) |
Mar 03, 2022 | 30.35 | 30.81 | 30.21 | 30.21 | 54,287 | -0.95(-3.04%) |
Mar 02, 2022 | 31.33 | 31.38 | 30.83 | 31.16 | 31,829 | +0.03(+0.11%) |