Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 26.53 | 26.71 | 26.19 | 26.43 | 114,700 | +0.02(+0.08%) |
May 27, 2022 | 25.86 | 26.41 | 25.86 | 26.41 | 126,070 | +0.81(+3.18%) |
May 26, 2022 | 24.85 | 25.75 | 24.85 | 25.60 | 58,940 | +0.89(+3.59%) |
May 25, 2022 | 24.05 | 24.89 | 24.05 | 24.71 | 55,705 | +0.55(+2.27%) |
May 24, 2022 | 24.61 | 24.61 | 23.85 | 24.16 | 111,290 | -1.27(-4.99%) |
May 23, 2022 | 25.40 | 25.43 | 24.81 | 25.43 | 206,665 | +0.25(+1.01%) |
May 20, 2022 | 25.68 | 25.70 | 24.48 | 25.18 | 176,555 | -0.04(-0.17%) |
May 19, 2022 | 24.79 | 25.62 | 24.79 | 25.22 | 180,770 | +0.33(+1.33%) |
May 18, 2022 | 25.84 | 25.84 | 24.85 | 24.89 | 200,740 | -1.23(-4.71%) |
May 17, 2022 | 26.04 | 26.24 | 25.51 | 26.12 | 282,845 | +0.71(+2.80%) |
May 16, 2022 | 25.79 | 25.82 | 25.36 | 25.41 | 387,375 | -0.50(-1.94%) |
May 13, 2022 | 25.19 | 25.95 | 25.19 | 25.91 | 72,780 | +1.21(+4.89%) |
May 12, 2022 | 24.05 | 25.16 | 24.01 | 24.70 | 206,125 | +0.16(+0.66%) |
May 11, 2022 | 25.20 | 25.76 | 24.46 | 24.54 | 158,715 | -0.85(-3.35%) |
May 10, 2022 | 25.86 | 26.01 | 24.94 | 25.39 | 456,165 | +0.17(+0.68%) |
May 09, 2022 | 26.11 | 26.28 | 25.18 | 25.22 | 390,105 | -1.48(-5.56%) |
May 06, 2022 | 27.00 | 27.20 | 26.38 | 26.70 | 177,535 | -0.71(-2.58%) |
May 05, 2022 | 28.56 | 28.56 | 27.18 | 27.41 | 242,810 | -1.77(-6.08%) |
May 04, 2022 | 28.26 | 29.24 | 27.57 | 29.18 | 124,110 | +0.72(+2.52%) |
May 03, 2022 | 28.59 | 28.72 | 28.29 | 28.46 | 55,035 | -0.19(-0.66%) |
May 02, 2022 | 27.92 | 28.67 | 27.85 | 28.65 | 161,435 | +0.70(+2.50%) |
Apr 29, 2022 | 28.87 | 29.32 | 27.95 | 27.95 | 138,245 | -1.19(-4.09%) |
Apr 28, 2022 | 28.53 | 29.31 | 28.09 | 29.15 | 94,955 | +1.29(+4.64%) |
Apr 27, 2022 | 27.89 | 28.42 | 27.69 | 27.85 | 134,260 | -0.10(-0.37%) |
Apr 26, 2022 | 28.88 | 28.88 | 27.96 | 27.96 | 182,135 | -1.10(-3.80%) |
Apr 25, 2022 | 28.26 | 29.06 | 28.26 | 29.06 | 74,195 | +0.51(+1.80%) |
Apr 22, 2022 | 29.19 | 29.44 | 28.50 | 28.55 | 49,385 | -0.59(-2.01%) |
Apr 21, 2022 | 30.60 | 30.75 | 29.07 | 29.13 | 147,555 | -1.17(-3.85%) |
Apr 20, 2022 | 31.39 | 31.39 | 30.30 | 30.30 | 77,360 | -1.58(-4.94%) |
Apr 19, 2022 | 30.98 | 31.96 | 30.98 | 31.87 | 114,695 | +0.82(+2.63%) |
Apr 18, 2022 | 31.14 | 31.27 | 30.73 | 31.06 | 102,290 | -0.22(-0.69%) |
Apr 14, 2022 | 32.14 | 32.14 | 31.26 | 31.27 | 85,600 | -0.82(-2.54%) |
Apr 13, 2022 | 31.36 | 32.17 | 31.36 | 32.09 | 81,520 | +0.64(+2.02%) |
Apr 12, 2022 | 32.34 | 32.52 | 31.39 | 31.45 | 146,550 | -0.37(-1.17%) |
Apr 11, 2022 | 31.89 | 32.29 | 31.66 | 31.82 | 76,040 | -0.51(-1.57%) |
Apr 08, 2022 | 32.41 | 32.75 | 32.29 | 32.33 | 57,265 | -0.46(-1.40%) |
Apr 07, 2022 | 32.94 | 33.07 | 32.29 | 32.79 | 59,380 | -0.29(-0.88%) |
Apr 06, 2022 | 33.59 | 33.63 | 32.71 | 33.08 | 120,570 | -1.17(-3.42%) |
Apr 05, 2022 | 35.13 | 35.13 | 34.12 | 34.25 | 32,720 | -0.95(-2.69%) |
Apr 04, 2022 | 34.35 | 35.21 | 34.35 | 35.20 | 57,170 | +1.18(+3.46%) |
Apr 01, 2022 | 34.19 | 34.35 | 33.86 | 34.02 | 47,790 | +0.22(+0.66%) |
Mar 31, 2022 | 34.56 | 34.56 | 33.76 | 33.80 | 58,010 | -0.72(-2.10%) |
Mar 30, 2022 | 34.89 | 35.09 | 34.33 | 34.52 | 42,930 | -0.64(-1.82%) |
Mar 29, 2022 | 34.78 | 35.27 | 34.56 | 35.16 | 39,840 | +1.03(+3.02%) |
Mar 28, 2022 | 33.66 | 34.13 | 33.43 | 34.13 | 54,975 | +0.58(+1.73%) |
Mar 25, 2022 | 33.93 | 33.93 | 33.25 | 33.55 | 65,620 | -0.37(-1.08%) |
Mar 24, 2022 | 33.66 | 33.93 | 33.31 | 33.92 | 46,895 | +0.42(+1.24%) |
Mar 23, 2022 | 33.55 | 34.10 | 33.48 | 33.50 | 39,150 | -0.57(-1.67%) |
Mar 22, 2022 | 33.21 | 34.27 | 33.21 | 34.07 | 122,705 | +1.01(+3.06%) |
Mar 21, 2022 | 33.37 | 33.37 | 32.62 | 33.06 | 45,310 | -0.57(-1.69%) |
Mar 18, 2022 | 32.23 | 33.64 | 32.23 | 33.63 | 85,660 | +1.17(+3.61%) |
Mar 17, 2022 | 31.67 | 32.47 | 31.47 | 32.45 | 56,255 | +0.48(+1.49%) |
Mar 16, 2022 | 30.59 | 32.04 | 30.56 | 31.98 | 106,785 | +2.51(+8.50%) |
Mar 15, 2022 | 28.68 | 29.51 | 28.68 | 29.47 | 66,595 | +0.88(+3.09%) |
Mar 14, 2022 | 29.08 | 29.47 | 28.46 | 28.59 | 153,165 | -0.89(-3.03%) |
Mar 11, 2022 | 30.80 | 30.80 | 29.48 | 29.48 | 53,520 | -1.13(-3.68%) |
Mar 10, 2022 | 30.78 | 30.78 | 30.21 | 30.60 | 272,040 | -0.70(-2.23%) |
Mar 09, 2022 | 30.78 | 31.35 | 30.75 | 31.30 | 102,380 | +1.48(+4.95%) |
Mar 08, 2022 | 29.70 | 30.84 | 29.41 | 29.83 | 173,945 | -0.07(-0.22%) |
Mar 07, 2022 | 31.47 | 31.47 | 29.89 | 29.89 | 418,115 | -1.50(-4.77%) |
Mar 04, 2022 | 32.04 | 32.35 | 31.25 | 31.39 | 171,050 | -0.91(-2.81%) |
Mar 03, 2022 | 33.74 | 33.74 | 32.17 | 32.30 | 97,285 | -1.20(-3.57%) |
Mar 02, 2022 | 33.51 | 33.60 | 32.83 | 33.49 | 228,730 | +0.03(+0.10%) |