Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 26.32 | 26.63 | 25.23 | 25.84 | 819,881 | -0.66(-2.49%) |
May 27, 2022 | 25.54 | 26.90 | 25.32 | 26.50 | 758,880 | +1.33(+5.28%) |
May 26, 2022 | 24.86 | 25.93 | 24.62 | 25.17 | 702,195 | +0.31(+1.25%) |
May 25, 2022 | 24.00 | 25.00 | 23.99 | 24.86 | 636,410 | +0.77(+3.20%) |
May 24, 2022 | 24.18 | 24.53 | 23.69 | 24.09 | 668,684 | -0.58(-2.35%) |
May 23, 2022 | 24.79 | 25.00 | 23.60 | 24.67 | 772,594 | -0.08(-0.32%) |
May 20, 2022 | 25.07 | 25.34 | 23.53 | 24.75 | 551,887 | +0.03(+0.12%) |
May 19, 2022 | 23.50 | 25.10 | 23.32 | 24.72 | 753,837 | +1.26(+5.37%) |
May 18, 2022 | 24.24 | 24.77 | 23.16 | 23.46 | 602,665 | -1.31(-5.29%) |
May 17, 2022 | 24.69 | 24.97 | 23.56 | 24.77 | 744,842 | +0.93(+3.90%) |
May 16, 2022 | 24.48 | 24.90 | 23.76 | 23.84 | 559,224 | -0.73(-2.97%) |
May 13, 2022 | 23.05 | 24.84 | 23.01 | 24.57 | 1,007,452 | +2.08(+9.25%) |
May 12, 2022 | 20.88 | 23.56 | 20.71 | 22.49 | 1,480,483 | +1.10(+5.14%) |
May 11, 2022 | 22.99 | 24.12 | 21.01 | 21.39 | 949,132 | -1.90(-8.16%) |
May 10, 2022 | 24.16 | 24.89 | 22.09 | 23.29 | 795,913 | -0.07(-0.30%) |
May 09, 2022 | 23.92 | 24.75 | 22.80 | 23.36 | 1,532,465 | -1.67(-6.67%) |
May 06, 2022 | 24.50 | 25.54 | 22.39 | 25.03 | 1,411,544 | +0.36(+1.46%) |
May 05, 2022 | 26.07 | 26.87 | 24.46 | 24.67 | 1,138,470 | -2.21(-8.22%) |
May 04, 2022 | 25.95 | 27.17 | 24.46 | 26.88 | 1,004,451 | +0.78(+2.99%) |
May 03, 2022 | 26.25 | 26.94 | 25.39 | 26.10 | 784,026 | -0.17(-0.65%) |
May 02, 2022 | 24.77 | 26.28 | 24.38 | 26.27 | 767,607 | +1.55(+6.27%) |
Apr 29, 2022 | 25.01 | 26.25 | 24.57 | 24.72 | 516,660 | -0.63(-2.49%) |
Apr 28, 2022 | 25.48 | 25.58 | 23.89 | 25.35 | 486,335 | +0.12(+0.48%) |
Apr 27, 2022 | 25.57 | 26.43 | 24.93 | 25.23 | 354,086 | -0.45(-1.75%) |
Apr 26, 2022 | 27.30 | 27.40 | 25.54 | 25.68 | 414,604 | -1.86(-6.75%) |
Apr 25, 2022 | 26.61 | 27.60 | 26.25 | 27.54 | 539,119 | +0.62(+2.30%) |
Apr 22, 2022 | 27.59 | 28.33 | 26.37 | 26.92 | 497,578 | -0.74(-2.68%) |
Apr 21, 2022 | 29.83 | 30.54 | 27.50 | 27.66 | 476,813 | -1.57(-5.37%) |
Apr 20, 2022 | 29.44 | 29.70 | 28.10 | 29.23 | 470,788 | -0.12(-0.41%) |
Apr 19, 2022 | 28.64 | 30.14 | 28.41 | 29.35 | 608,569 | +0.65(+2.26%) |
Apr 18, 2022 | 29.65 | 30.34 | 28.42 | 28.70 | 784,121 | -1.12(-3.76%) |
Apr 14, 2022 | 31.55 | 31.62 | 29.54 | 29.82 | 737,036 | -1.73(-5.48%) |
Apr 13, 2022 | 31.32 | 32.45 | 31.07 | 31.55 | 419,861 | +0.25(+0.80%) |
Apr 12, 2022 | 32.05 | 33.58 | 30.95 | 31.30 | 470,986 | +0.12(+0.38%) |
Apr 11, 2022 | 31.19 | 31.68 | 30.09 | 31.18 | 389,462 | -0.26(-0.83%) |
Apr 08, 2022 | 32.50 | 32.76 | 31.27 | 31.44 | 461,499 | -1.38(-4.20%) |
Apr 07, 2022 | 33.11 | 33.81 | 32.04 | 32.82 | 405,828 | -0.39(-1.17%) |
Apr 06, 2022 | 32.71 | 33.64 | 31.46 | 33.21 | 579,640 | -0.26(-0.78%) |
Apr 05, 2022 | 35.83 | 36.16 | 33.04 | 33.47 | 428,285 | -2.43(-6.77%) |
Apr 04, 2022 | 35.77 | 36.33 | 35.22 | 35.90 | 428,072 | +0.31(+0.87%) |
Apr 01, 2022 | 34.29 | 36.00 | 34.29 | 35.59 | 857,043 | +1.47(+4.31%) |
Mar 31, 2022 | 34.28 | 34.65 | 33.57 | 34.12 | 358,721 | -0.24(-0.70%) |
Mar 30, 2022 | 35.80 | 36.20 | 34.16 | 34.36 | 401,881 | -1.67(-4.64%) |
Mar 29, 2022 | 34.32 | 36.08 | 34.32 | 36.03 | 632,847 | +2.20(+6.50%) |
Mar 28, 2022 | 34.07 | 35.03 | 32.92 | 33.83 | 421,802 | -0.06(-0.18%) |
Mar 25, 2022 | 35.71 | 35.88 | 33.33 | 33.89 | 755,696 | -1.86(-5.20%) |
Mar 24, 2022 | 36.04 | 36.14 | 34.26 | 35.75 | 439,564 | -0.36(-1.00%) |
Mar 23, 2022 | 34.38 | 37.25 | 34.06 | 36.11 | 845,989 | +1.17(+3.35%) |
Mar 22, 2022 | 33.44 | 35.41 | 33.29 | 34.94 | 480,241 | +1.44(+4.30%) |
Mar 21, 2022 | 34.30 | 34.70 | 32.84 | 33.50 | 565,522 | -1.09(-3.15%) |
Mar 18, 2022 | 32.75 | 34.86 | 32.37 | 34.59 | 1,022,672 | +1.42(+4.28%) |
Mar 17, 2022 | 31.99 | 33.33 | 31.38 | 33.17 | 710,388 | +0.91(+2.82%) |
Mar 16, 2022 | 29.47 | 32.32 | 29.47 | 32.26 | 1,180,605 | +3.45(+11.98%) |
Mar 15, 2022 | 27.70 | 28.88 | 27.20 | 28.81 | 788,532 | +1.47(+5.38%) |
Mar 14, 2022 | 28.20 | 28.97 | 26.94 | 27.34 | 851,974 | -1.46(-5.07%) |
Mar 11, 2022 | 31.48 | 31.56 | 28.66 | 28.80 | 680,734 | -2.28(-7.34%) |
Mar 10, 2022 | 30.95 | 31.50 | 29.87 | 31.08 | 752,104 | -0.86(-2.69%) |
Mar 09, 2022 | 31.22 | 32.89 | 30.71 | 31.94 | 939,530 | +1.54(+5.07%) |
Mar 08, 2022 | 30.31 | 31.86 | 29.16 | 30.40 | 771,773 | -0.29(-0.94%) |
Mar 07, 2022 | 32.45 | 32.93 | 30.47 | 30.69 | 933,633 | -1.59(-4.93%) |
Mar 04, 2022 | 33.47 | 34.50 | 31.90 | 32.28 | 744,608 | -1.30(-3.87%) |
Mar 03, 2022 | 35.32 | 35.58 | 33.15 | 33.58 | 976,038 | -1.94(-5.46%) |
Mar 02, 2022 | 36.00 | 36.12 | 34.03 | 35.52 | 1,130,317 | -0.60(-1.66%) |