Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 26.64 | 26.79 | 25.66 | 26.14 | 554,526 | -0.52(-1.95%) |
May 27, 2022 | 26.74 | 27.06 | 26.52 | 26.66 | 319,497 | +0.24(+0.91%) |
May 26, 2022 | 25.68 | 27.01 | 25.68 | 26.42 | 410,633 | +1.19(+4.72%) |
May 25, 2022 | 23.62 | 25.44 | 23.51 | 25.23 | 350,389 | +1.33(+5.56%) |
May 24, 2022 | 24.60 | 24.60 | 23.53 | 23.90 | 561,065 | -0.97(-3.90%) |
May 23, 2022 | 25.25 | 25.76 | 24.51 | 24.87 | 454,147 | -0.13(-0.52%) |
May 20, 2022 | 25.58 | 25.94 | 24.35 | 25.00 | 598,738 | -0.14(-0.56%) |
May 19, 2022 | 24.42 | 26.15 | 23.99 | 25.14 | 785,325 | +0.43(+1.74%) |
May 18, 2022 | 25.13 | 25.45 | 24.35 | 24.71 | 535,049 | -0.92(-3.59%) |
May 17, 2022 | 25.01 | 25.71 | 24.27 | 25.63 | 402,584 | +1.36(+5.60%) |
May 16, 2022 | 23.86 | 24.64 | 23.82 | 24.27 | 397,437 | +0.30(+1.25%) |
May 13, 2022 | 23.53 | 24.47 | 23.52 | 23.97 | 564,056 | +0.91(+3.95%) |
May 12, 2022 | 22.42 | 23.66 | 22.26 | 23.06 | 893,503 | +0.45(+1.99%) |
May 11, 2022 | 22.79 | 24.14 | 22.36 | 22.61 | 859,583 | -0.40(-1.74%) |
May 10, 2022 | 25.43 | 25.73 | 21.25 | 23.01 | 2,222,319 | -2.37(-9.34%) |
May 09, 2022 | 28.50 | 28.67 | 25.22 | 25.38 | 1,213,181 | -3.52(-12.18%) |
May 06, 2022 | 29.10 | 29.30 | 28.30 | 28.90 | 845,299 | -0.18(-0.62%) |
May 05, 2022 | 30.65 | 30.70 | 28.47 | 29.08 | 1,974,826 | -0.99(-3.29%) |
May 04, 2022 | 30.61 | 30.61 | 28.27 | 30.07 | 597,726 | -0.49(-1.60%) |
May 03, 2022 | 30.50 | 31.04 | 30.04 | 30.56 | 270,068 | +0.21(+0.69%) |
May 02, 2022 | 29.75 | 30.43 | 29.14 | 30.35 | 382,345 | +0.51(+1.71%) |
Apr 29, 2022 | 29.26 | 31.50 | 29.26 | 29.84 | 381,587 | -0.02(-0.07%) |
Apr 28, 2022 | 27.78 | 30.01 | 27.63 | 29.86 | 497,558 | +2.33(+8.46%) |
Apr 27, 2022 | 28.46 | 28.75 | 27.25 | 27.53 | 367,098 | -1.03(-3.61%) |
Apr 26, 2022 | 29.37 | 29.39 | 28.44 | 28.56 | 339,070 | -1.17(-3.94%) |
Apr 25, 2022 | 28.65 | 29.75 | 28.41 | 29.73 | 218,940 | +0.75(+2.59%) |
Apr 22, 2022 | 29.71 | 30.16 | 28.75 | 28.98 | 231,148 | -0.66(-2.23%) |
Apr 21, 2022 | 31.30 | 31.40 | 29.20 | 29.64 | 371,298 | -1.07(-3.48%) |
Apr 20, 2022 | 31.00 | 31.42 | 30.61 | 30.71 | 277,337 | -0.22(-0.71%) |
Apr 19, 2022 | 30.02 | 31.70 | 29.99 | 30.93 | 343,897 | +0.76(+2.52%) |
Apr 18, 2022 | 29.13 | 30.43 | 29.06 | 30.17 | 438,432 | +1.04(+3.57%) |
Apr 14, 2022 | 28.52 | 29.23 | 28.52 | 29.13 | 258,755 | +0.75(+2.64%) |
Apr 13, 2022 | 27.43 | 28.56 | 27.21 | 28.38 | 247,030 | +1.06(+3.88%) |
Apr 12, 2022 | 27.89 | 28.30 | 27.09 | 27.32 | 268,792 | +0.16(+0.59%) |
Apr 11, 2022 | 26.87 | 27.88 | 26.87 | 27.16 | 492,348 | -0.35(-1.27%) |
Apr 08, 2022 | 27.62 | 27.86 | 26.85 | 27.51 | 392,246 | -0.36(-1.29%) |
Apr 07, 2022 | 28.74 | 29.07 | 27.22 | 27.87 | 661,587 | -1.10(-3.80%) |
Apr 06, 2022 | 29.97 | 30.00 | 28.80 | 28.97 | 466,204 | -1.55(-5.08%) |
Apr 05, 2022 | 32.16 | 32.16 | 30.23 | 30.52 | 184,818 | -1.33(-4.18%) |
Apr 04, 2022 | 30.55 | 31.95 | 30.22 | 31.85 | 277,871 | +1.66(+5.50%) |
Apr 01, 2022 | 30.86 | 31.09 | 29.84 | 30.19 | 374,934 | -0.55(-1.79%) |
Mar 31, 2022 | 30.00 | 30.79 | 29.57 | 30.74 | 270,145 | +0.71(+2.36%) |
Mar 30, 2022 | 30.82 | 31.39 | 29.79 | 30.03 | 210,531 | -0.86(-2.78%) |
Mar 29, 2022 | 30.34 | 31.00 | 30.30 | 30.89 | 604,692 | +0.95(+3.17%) |
Mar 28, 2022 | 30.33 | 31.07 | 29.55 | 29.94 | 287,151 | -0.46(-1.51%) |
Mar 25, 2022 | 30.95 | 30.98 | 30.09 | 30.40 | 250,539 | -0.33(-1.07%) |
Mar 24, 2022 | 30.57 | 30.81 | 30.00 | 30.73 | 136,672 | +0.23(+0.75%) |
Mar 23, 2022 | 30.75 | 31.17 | 30.03 | 30.50 | 145,890 | -0.68(-2.18%) |
Mar 22, 2022 | 31.19 | 32.14 | 30.87 | 31.18 | 169,223 | +0.21(+0.68%) |
Mar 21, 2022 | 31.12 | 31.21 | 30.26 | 30.97 | 359,138 | -0.42(-1.34%) |
Mar 18, 2022 | 30.90 | 31.41 | 30.26 | 31.39 | 316,726 | +0.24(+0.77%) |
Mar 17, 2022 | 30.76 | 31.50 | 30.54 | 31.15 | 271,307 | +0.15(+0.48%) |
Mar 16, 2022 | 30.18 | 31.44 | 30.07 | 31.00 | 608,635 | +1.56(+5.30%) |
Mar 15, 2022 | 28.32 | 29.98 | 28.09 | 29.44 | 582,903 | +1.19(+4.21%) |
Mar 14, 2022 | 29.96 | 30.59 | 27.93 | 28.25 | 521,757 | -2.10(-6.92%) |
Mar 11, 2022 | 31.40 | 31.42 | 30.25 | 30.35 | 371,364 | -0.96(-3.07%) |
Mar 10, 2022 | 31.07 | 32.01 | 30.81 | 31.31 | 356,726 | -0.35(-1.11%) |
Mar 09, 2022 | 31.25 | 32.50 | 31.25 | 31.66 | 297,520 | +1.24(+4.08%) |
Mar 08, 2022 | 30.80 | 31.79 | 29.84 | 30.42 | 507,955 | -0.37(-1.20%) |
Mar 07, 2022 | 34.09 | 34.09 | 30.49 | 30.79 | 973,053 | -3.41(-9.97%) |
Mar 04, 2022 | 34.05 | 34.42 | 33.70 | 34.20 | 474,753 | -0.50(-1.44%) |
Mar 03, 2022 | 34.51 | 35.41 | 33.94 | 34.70 | 649,301 | +0.04(+0.12%) |
Mar 02, 2022 | 35.69 | 35.70 | 34.54 | 34.66 | 513,542 | -0.60(-1.70%) |