Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 23.47 | 23.72 | 22.86 | 23.32 | 179,738 | -0.48(-2.02%) |
May 27, 2022 | 23.65 | 24.00 | 23.49 | 23.80 | 103,812 | +0.53(+2.28%) |
May 26, 2022 | 23.43 | 23.86 | 23.14 | 23.27 | 162,691 | -0.13(-0.56%) |
May 25, 2022 | 22.52 | 23.61 | 22.52 | 23.40 | 112,384 | +0.63(+2.77%) |
May 24, 2022 | 23.35 | 23.57 | 21.88 | 22.77 | 146,055 | -0.95(-4.01%) |
May 23, 2022 | 23.75 | 23.82 | 23.19 | 23.72 | 101,822 | +0.19(+0.81%) |
May 20, 2022 | 24.16 | 24.69 | 22.85 | 23.53 | 125,385 | -0.29(-1.22%) |
May 19, 2022 | 23.05 | 24.25 | 22.75 | 23.82 | 143,284 | +0.54(+2.32%) |
May 18, 2022 | 23.65 | 24.64 | 23.25 | 23.28 | 104,098 | -0.91(-3.76%) |
May 17, 2022 | 23.94 | 24.54 | 23.37 | 24.19 | 214,599 | +0.77(+3.29%) |
May 16, 2022 | 23.77 | 24.55 | 23.32 | 23.42 | 90,655 | -0.49(-2.05%) |
May 13, 2022 | 23.92 | 24.68 | 23.73 | 23.91 | 182,013 | +0.37(+1.57%) |
May 12, 2022 | 22.86 | 24.16 | 22.62 | 23.54 | 206,464 | +0.52(+2.26%) |
May 11, 2022 | 25.03 | 25.45 | 22.95 | 23.02 | 311,636 | -1.92(-7.70%) |
May 10, 2022 | 25.94 | 27.07 | 24.26 | 24.94 | 253,990 | -0.11(-0.44%) |
May 09, 2022 | 25.59 | 26.44 | 24.77 | 25.05 | 230,364 | -0.70(-2.72%) |
May 06, 2022 | 26.89 | 26.89 | 25.27 | 25.75 | 241,283 | -1.17(-4.35%) |
May 05, 2022 | 28.59 | 28.59 | 26.42 | 26.92 | 104,042 | -2.06(-7.11%) |
May 04, 2022 | 28.37 | 29.03 | 27.51 | 28.98 | 138,908 | +0.55(+1.93%) |
May 03, 2022 | 28.33 | 29.08 | 27.99 | 28.43 | 178,560 | -0.03(-0.11%) |
May 02, 2022 | 27.29 | 28.49 | 27.01 | 28.46 | 237,600 | +1.01(+3.68%) |
Apr 29, 2022 | 27.03 | 27.77 | 26.78 | 27.45 | 221,563 | -0.01(-0.04%) |
Apr 28, 2022 | 26.21 | 27.49 | 25.49 | 27.46 | 145,698 | +1.64(+6.35%) |
Apr 27, 2022 | 25.87 | 26.46 | 25.52 | 25.82 | 75,206 | +0.15(+0.58%) |
Apr 26, 2022 | 26.60 | 26.91 | 25.66 | 25.67 | 49,411 | -1.20(-4.47%) |
Apr 25, 2022 | 25.40 | 27.06 | 25.33 | 26.87 | 83,541 | +1.15(+4.47%) |
Apr 22, 2022 | 26.07 | 26.30 | 25.51 | 25.72 | 226,754 | -0.58(-2.21%) |
Apr 21, 2022 | 27.11 | 27.40 | 25.67 | 26.30 | 150,259 | -0.39(-1.46%) |
Apr 20, 2022 | 27.73 | 28.91 | 26.69 | 26.69 | 72,058 | -0.87(-3.16%) |
Apr 19, 2022 | 26.65 | 27.57 | 26.65 | 27.56 | 67,210 | +0.91(+3.41%) |
Apr 18, 2022 | 26.58 | 27.00 | 26.35 | 26.65 | 71,332 | +0.02(+0.08%) |
Apr 14, 2022 | 26.99 | 27.37 | 26.63 | 26.63 | 51,330 | -0.13(-0.49%) |
Apr 13, 2022 | 26.39 | 26.90 | 26.20 | 26.76 | 127,553 | +0.44(+1.67%) |
Apr 12, 2022 | 27.07 | 27.12 | 26.27 | 26.32 | 73,480 | -0.28(-1.05%) |
Apr 11, 2022 | 25.82 | 27.10 | 25.82 | 26.60 | 120,126 | +0.14(+0.53%) |
Apr 08, 2022 | 27.44 | 27.44 | 26.45 | 26.46 | 140,834 | -1.04(-3.78%) |
Apr 07, 2022 | 28.23 | 28.23 | 26.73 | 27.50 | 271,523 | -0.78(-2.76%) |
Apr 06, 2022 | 29.09 | 29.44 | 27.31 | 28.28 | 209,965 | -1.36(-4.59%) |
Apr 05, 2022 | 28.63 | 29.77 | 28.59 | 29.64 | 439,578 | +0.84(+2.92%) |
Apr 04, 2022 | 28.16 | 28.88 | 27.89 | 28.80 | 137,820 | +0.79(+2.82%) |
Apr 01, 2022 | 27.86 | 28.22 | 27.70 | 28.01 | 83,230 | +0.15(+0.54%) |
Mar 31, 2022 | 28.04 | 28.38 | 27.55 | 27.86 | 110,345 | -0.33(-1.17%) |
Mar 30, 2022 | 27.56 | 28.35 | 27.21 | 28.19 | 170,394 | +0.33(+1.18%) |
Mar 29, 2022 | 27.03 | 27.96 | 26.75 | 27.86 | 126,345 | +1.25(+4.70%) |
Mar 28, 2022 | 27.30 | 27.68 | 26.30 | 26.61 | 194,092 | -0.69(-2.53%) |
Mar 25, 2022 | 26.37 | 27.37 | 26.14 | 27.30 | 131,379 | +1.05(+4.00%) |
Mar 24, 2022 | 26.33 | 26.40 | 25.89 | 26.25 | 138,633 | +0.11(+0.42%) |
Mar 23, 2022 | 26.68 | 26.89 | 26.02 | 26.14 | 94,989 | -0.89(-3.29%) |
Mar 22, 2022 | 26.74 | 27.49 | 26.33 | 27.03 | 140,633 | +0.52(+1.96%) |
Mar 21, 2022 | 26.71 | 26.85 | 25.68 | 26.51 | 110,767 | -0.20(-0.75%) |
Mar 18, 2022 | 25.99 | 26.88 | 25.57 | 26.71 | 145,153 | +0.82(+3.17%) |
Mar 17, 2022 | 25.78 | 26.00 | 25.41 | 25.89 | 66,437 | -0.04(-0.15%) |
Mar 16, 2022 | 25.08 | 25.99 | 24.73 | 25.93 | 193,023 | +1.21(+4.89%) |
Mar 15, 2022 | 23.94 | 24.82 | 23.94 | 24.72 | 108,389 | +0.89(+3.73%) |
Mar 14, 2022 | 24.22 | 24.75 | 23.68 | 23.83 | 95,393 | -0.45(-1.85%) |
Mar 11, 2022 | 25.73 | 25.83 | 24.27 | 24.28 | 82,629 | -1.29(-5.04%) |
Mar 10, 2022 | 24.62 | 25.65 | 24.62 | 25.57 | 267,279 | +0.42(+1.67%) |
Mar 09, 2022 | 24.67 | 25.48 | 24.67 | 25.15 | 134,025 | +1.05(+4.36%) |
Mar 08, 2022 | 23.99 | 25.01 | 23.70 | 24.10 | 216,132 | +0.11(+0.46%) |
Mar 07, 2022 | 24.28 | 24.29 | 23.70 | 23.99 | 217,313 | -0.40(-1.64%) |
Mar 04, 2022 | 24.69 | 25.30 | 23.92 | 24.39 | 156,762 | -0.69(-2.75%) |
Mar 03, 2022 | 26.10 | 26.62 | 24.97 | 25.08 | 132,556 | -0.85(-3.28%) |
Mar 02, 2022 | 25.48 | 26.03 | 25.23 | 25.93 | 133,464 | +0.72(+2.86%) |