Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 24.85 | 25.05 | 22.79 | 23.39 | 483,162 | -1.37(-5.53%) |
May 27, 2022 | 24.58 | 25.21 | 23.58 | 24.76 | 307,578 | +0.18(+0.73%) |
May 26, 2022 | 25.50 | 26.29 | 24.28 | 24.58 | 266,318 | -1.12(-4.36%) |
May 25, 2022 | 24.99 | 25.99 | 24.99 | 25.70 | 273,604 | +0.44(+1.74%) |
May 24, 2022 | 25.23 | 25.67 | 24.40 | 25.26 | 290,761 | +0.03(+0.12%) |
May 23, 2022 | 26.29 | 26.29 | 24.31 | 25.23 | 318,659 | -0.35(-1.37%) |
May 20, 2022 | 24.74 | 25.94 | 24.33 | 25.58 | 378,283 | +1.37(+5.66%) |
May 19, 2022 | 22.87 | 24.44 | 22.87 | 24.21 | 211,028 | +1.26(+5.49%) |
May 18, 2022 | 23.74 | 23.83 | 22.55 | 22.95 | 148,298 | -1.07(-4.45%) |
May 17, 2022 | 24.19 | 25.21 | 23.50 | 24.02 | 276,712 | +0.00(+0.00%) |
May 16, 2022 | 23.76 | 24.42 | 23.59 | 24.02 | 190,268 | +0.02(+0.08%) |
May 13, 2022 | 22.67 | 24.67 | 22.33 | 24.00 | 380,115 | +1.72(+7.72%) |
May 12, 2022 | 21.41 | 22.87 | 21.24 | 22.28 | 235,100 | +0.58(+2.67%) |
May 11, 2022 | 22.60 | 22.73 | 21.23 | 21.70 | 194,685 | -0.85(-3.77%) |
May 10, 2022 | 22.75 | 23.26 | 21.80 | 22.55 | 190,738 | +0.50(+2.27%) |
May 09, 2022 | 24.76 | 25.16 | 21.92 | 22.05 | 343,720 | -3.21(-12.71%) |
May 06, 2022 | 25.39 | 25.94 | 24.28 | 25.26 | 423,843 | +0.23(+0.92%) |
May 05, 2022 | 23.90 | 26.99 | 23.78 | 25.03 | 201,333 | +1.45(+6.15%) |
May 04, 2022 | 24.00 | 24.55 | 22.38 | 23.58 | 179,884 | -0.43(-1.79%) |
May 03, 2022 | 24.29 | 24.64 | 23.42 | 24.01 | 105,348 | -0.35(-1.44%) |
May 02, 2022 | 23.53 | 25.08 | 23.24 | 24.36 | 89,113 | +0.58(+2.44%) |
Apr 29, 2022 | 23.63 | 24.16 | 23.23 | 23.78 | 83,061 | +0.01(+0.04%) |
Apr 28, 2022 | 26.27 | 26.27 | 22.96 | 23.77 | 224,456 | -2.45(-9.34%) |
Apr 27, 2022 | 26.19 | 27.11 | 25.57 | 26.22 | 138,529 | -0.04(-0.15%) |
Apr 26, 2022 | 25.99 | 26.90 | 25.98 | 26.26 | 100,724 | +0.51(+1.98%) |
Apr 25, 2022 | 25.54 | 26.05 | 25.17 | 25.75 | 73,634 | +0.08(+0.31%) |
Apr 22, 2022 | 25.79 | 26.50 | 25.04 | 25.67 | 108,585 | +0.15(+0.59%) |
Apr 21, 2022 | 26.50 | 26.50 | 25.48 | 25.52 | 122,458 | -0.61(-2.33%) |
Apr 20, 2022 | 26.25 | 26.39 | 25.16 | 26.13 | 83,300 | +0.14(+0.54%) |
Apr 19, 2022 | 25.93 | 26.60 | 25.72 | 25.99 | 87,182 | -0.21(-0.80%) |
Apr 18, 2022 | 27.40 | 27.40 | 25.27 | 26.20 | 156,243 | -1.30(-4.73%) |
Apr 14, 2022 | 27.45 | 28.04 | 27.25 | 27.50 | 152,583 | +0.05(+0.18%) |
Apr 13, 2022 | 26.27 | 27.84 | 26.27 | 27.45 | 116,435 | +1.19(+4.53%) |
Apr 12, 2022 | 26.18 | 26.75 | 25.77 | 26.26 | 102,280 | +0.26(+1.00%) |
Apr 11, 2022 | 27.25 | 28.65 | 25.97 | 26.00 | 158,982 | -1.46(-5.32%) |
Apr 08, 2022 | 26.54 | 27.63 | 26.00 | 27.46 | 153,484 | +0.91(+3.43%) |
Apr 07, 2022 | 26.79 | 27.38 | 25.77 | 26.55 | 198,443 | -0.30(-1.12%) |
Apr 06, 2022 | 24.11 | 27.00 | 23.44 | 26.85 | 261,619 | +2.61(+10.77%) |
Apr 05, 2022 | 24.10 | 24.92 | 23.84 | 24.24 | 148,631 | +0.17(+0.71%) |
Apr 04, 2022 | 23.30 | 24.23 | 22.99 | 24.07 | 75,139 | +0.85(+3.66%) |
Apr 01, 2022 | 22.22 | 23.39 | 22.22 | 23.22 | 141,143 | +1.20(+5.45%) |
Mar 31, 2022 | 21.87 | 22.14 | 21.54 | 22.02 | 142,423 | +0.07(+0.32%) |
Mar 30, 2022 | 22.37 | 22.94 | 21.88 | 21.95 | 77,440 | -0.49(-2.18%) |
Mar 29, 2022 | 21.48 | 22.86 | 21.48 | 22.44 | 78,227 | +0.96(+4.47%) |
Mar 28, 2022 | 22.77 | 23.00 | 21.17 | 21.48 | 164,884 | -1.23(-5.42%) |
Mar 25, 2022 | 23.01 | 23.15 | 22.51 | 22.71 | 112,488 | -0.31(-1.35%) |
Mar 24, 2022 | 23.23 | 23.42 | 22.67 | 23.02 | 98,523 | -0.14(-0.60%) |
Mar 23, 2022 | 23.26 | 23.88 | 23.10 | 23.16 | 89,111 | -0.41(-1.74%) |
Mar 22, 2022 | 22.27 | 23.66 | 22.25 | 23.57 | 84,519 | +1.44(+6.51%) |
Mar 21, 2022 | 22.58 | 22.97 | 21.93 | 22.13 | 103,205 | -0.71(-3.11%) |
Mar 18, 2022 | 22.84 | 24.48 | 22.61 | 22.84 | 262,454 | -0.16(-0.70%) |
Mar 17, 2022 | 21.83 | 23.07 | 21.68 | 23.00 | 187,236 | +1.07(+4.88%) |
Mar 16, 2022 | 21.79 | 22.04 | 21.32 | 21.93 | 282,963 | +0.28(+1.29%) |
Mar 15, 2022 | 21.49 | 21.78 | 21.36 | 21.65 | 105,411 | +0.14(+0.65%) |
Mar 14, 2022 | 21.75 | 21.80 | 21.13 | 21.51 | 248,105 | -0.24(-1.10%) |
Mar 11, 2022 | 22.77 | 22.89 | 21.16 | 21.75 | 227,693 | -0.16(-0.73%) |
Mar 10, 2022 | 23.11 | 23.16 | 18.76 | 21.91 | 358,535 | -0.89(-3.90%) |
Mar 09, 2022 | 21.79 | 23.32 | 21.46 | 22.80 | 323,658 | +1.60(+7.55%) |
Mar 08, 2022 | 21.36 | 21.36 | 20.40 | 21.20 | 136,621 | -0.14(-0.66%) |
Mar 07, 2022 | 21.32 | 21.72 | 21.06 | 21.34 | 120,166 | +0.05(+0.23%) |
Mar 04, 2022 | 20.42 | 21.45 | 20.42 | 21.29 | 117,081 | +0.63(+3.05%) |
Mar 03, 2022 | 21.10 | 21.43 | 20.24 | 20.66 | 276,379 | -0.49(-2.32%) |
Mar 02, 2022 | 21.31 | 21.66 | 20.82 | 21.15 | 176,009 | -0.19(-0.89%) |