Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 24.56 | 24.96 | 24.20 | 24.74 | 45,287 | +0.26(+1.06%) |
May 27, 2022 | 23.39 | 24.74 | 23.07 | 24.48 | 28,096 | +1.22(+5.25%) |
May 26, 2022 | 23.50 | 23.95 | 23.26 | 23.26 | 16,135 | +0.08(+0.35%) |
May 25, 2022 | 23.30 | 23.50 | 23.18 | 23.18 | 18,612 | -0.05(-0.22%) |
May 24, 2022 | 22.82 | 23.23 | 22.66 | 23.23 | 39,321 | +0.21(+0.91%) |
May 23, 2022 | 21.77 | 23.15 | 21.71 | 23.02 | 25,352 | +1.48(+6.87%) |
May 20, 2022 | 21.69 | 21.80 | 21.05 | 21.54 | 38,008 | -0.13(-0.60%) |
May 19, 2022 | 21.03 | 21.75 | 21.03 | 21.67 | 5,408 | +0.42(+1.98%) |
May 18, 2022 | 21.22 | 21.42 | 20.61 | 21.25 | 37,079 | -0.01(-0.05%) |
May 17, 2022 | 20.33 | 21.37 | 20.18 | 21.26 | 12,126 | +1.25(+6.25%) |
May 16, 2022 | 20.02 | 20.90 | 19.77 | 20.01 | 67,467 | +0.45(+2.30%) |
May 13, 2022 | 19.23 | 19.86 | 18.40 | 19.56 | 40,367 | +0.76(+4.04%) |
May 12, 2022 | 19.90 | 20.12 | 18.50 | 18.80 | 42,663 | -1.24(-6.19%) |
May 11, 2022 | 20.21 | 20.92 | 19.94 | 20.04 | 30,204 | +0.45(+2.30%) |
May 10, 2022 | 20.05 | 21.30 | 18.98 | 19.59 | 46,424 | -0.30(-1.51%) |
May 09, 2022 | 20.45 | 21.31 | 19.52 | 19.89 | 79,437 | -1.37(-6.44%) |
May 06, 2022 | 20.89 | 22.75 | 20.62 | 21.26 | 85,796 | +0.26(+1.24%) |
May 05, 2022 | 22.46 | 22.46 | 20.82 | 21.00 | 52,089 | -1.38(-6.17%) |
May 04, 2022 | 21.48 | 22.70 | 20.88 | 22.38 | 24,475 | +1.47(+7.03%) |
May 03, 2022 | 21.14 | 21.65 | 20.78 | 20.91 | 18,756 | -0.09(-0.43%) |
May 02, 2022 | 20.59 | 21.41 | 20.59 | 21.00 | 25,412 | -0.13(-0.62%) |
Apr 29, 2022 | 21.93 | 22.09 | 20.60 | 21.13 | 16,322 | -0.34(-1.58%) |
Apr 28, 2022 | 21.44 | 22.53 | 20.61 | 21.47 | 45,549 | +0.46(+2.19%) |
Apr 27, 2022 | 21.57 | 22.15 | 21.01 | 21.01 | 28,797 | -0.60(-2.78%) |
Apr 26, 2022 | 21.64 | 22.24 | 20.86 | 21.61 | 23,968 | -0.22(-1.01%) |
Apr 25, 2022 | 22.06 | 22.10 | 20.34 | 21.83 | 19,192 | -0.73(-3.24%) |
Apr 22, 2022 | 22.95 | 24.39 | 22.10 | 22.56 | 33,418 | -0.56(-2.42%) |
Apr 21, 2022 | 24.95 | 25.47 | 22.99 | 23.12 | 13,528 | -1.81(-7.26%) |
Apr 20, 2022 | 23.53 | 25.26 | 22.82 | 24.93 | 38,023 | +1.45(+6.18%) |
Apr 19, 2022 | 22.64 | 23.86 | 22.64 | 23.48 | 28,383 | +0.72(+3.16%) |
Apr 18, 2022 | 23.00 | 23.70 | 22.50 | 22.76 | 37,105 | -0.19(-0.83%) |
Apr 14, 2022 | 22.33 | 23.17 | 22.33 | 22.95 | 28,041 | +0.43(+1.91%) |
Apr 13, 2022 | 22.73 | 23.41 | 22.36 | 22.52 | 22,671 | +0.01(+0.04%) |
Apr 12, 2022 | 22.04 | 23.71 | 22.04 | 22.51 | 15,055 | +0.73(+3.35%) |
Apr 11, 2022 | 22.18 | 22.33 | 21.36 | 21.78 | 25,414 | -0.56(-2.51%) |
Apr 08, 2022 | 21.19 | 22.42 | 21.10 | 22.34 | 19,282 | +1.03(+4.83%) |
Apr 07, 2022 | 22.02 | 22.27 | 20.53 | 21.31 | 46,080 | -0.63(-2.87%) |
Apr 06, 2022 | 22.61 | 22.81 | 21.36 | 21.94 | 21,821 | -0.51(-2.27%) |
Apr 05, 2022 | 23.48 | 24.05 | 22.29 | 22.45 | 14,084 | -1.11(-4.71%) |
Apr 04, 2022 | 23.35 | 24.03 | 23.19 | 23.56 | 23,735 | +0.17(+0.73%) |
Apr 01, 2022 | 23.48 | 23.75 | 23.04 | 23.39 | 32,605 | +0.49(+2.14%) |
Mar 31, 2022 | 23.59 | 23.78 | 22.90 | 22.90 | 14,351 | -0.47(-2.01%) |
Mar 30, 2022 | 22.88 | 23.87 | 22.60 | 23.37 | 63,439 | +0.37(+1.61%) |
Mar 29, 2022 | 22.40 | 24.36 | 21.98 | 23.00 | 31,202 | +0.21(+0.92%) |
Mar 28, 2022 | 23.38 | 23.38 | 22.18 | 22.79 | 32,451 | -0.71(-3.02%) |
Mar 25, 2022 | 23.70 | 24.42 | 23.00 | 23.50 | 76,762 | -0.20(-0.84%) |
Mar 24, 2022 | 23.49 | 24.20 | 23.12 | 23.70 | 33,693 | +0.17(+0.72%) |
Mar 23, 2022 | 23.67 | 24.67 | 23.47 | 23.53 | 29,872 | +0.21(+0.90%) |
Mar 22, 2022 | 24.06 | 24.70 | 23.25 | 23.32 | 24,771 | -0.61(-2.55%) |
Mar 21, 2022 | 24.53 | 24.90 | 23.92 | 23.93 | 24,281 | +0.00(+0.00%) |
Mar 18, 2022 | 24.57 | 24.57 | 23.93 | 23.93 | 21,023 | -0.70(-2.84%) |
Mar 17, 2022 | 23.50 | 25.16 | 23.50 | 24.63 | 28,432 | +1.35(+5.80%) |
Mar 16, 2022 | 23.47 | 24.00 | 23.01 | 23.28 | 27,162 | -0.02(-0.09%) |
Mar 15, 2022 | 22.07 | 23.70 | 21.52 | 23.30 | 124,044 | +0.19(+0.82%) |
Mar 14, 2022 | 24.90 | 24.90 | 23.10 | 23.11 | 97,014 | -1.81(-7.26%) |
Mar 11, 2022 | 24.35 | 25.05 | 24.08 | 24.92 | 42,122 | +0.51(+2.09%) |
Mar 10, 2022 | 23.88 | 24.65 | 23.78 | 24.41 | 52,703 | +0.35(+1.45%) |
Mar 09, 2022 | 24.21 | 24.75 | 23.53 | 24.06 | 63,152 | -0.73(-2.94%) |
Mar 08, 2022 | 22.97 | 26.20 | 22.19 | 24.79 | 202,172 | +2.18(+9.64%) |
Mar 07, 2022 | 20.98 | 23.17 | 20.98 | 22.61 | 77,032 | +1.68(+8.03%) |
Mar 04, 2022 | 19.53 | 21.00 | 19.50 | 20.93 | 48,620 | +1.35(+6.89%) |
Mar 03, 2022 | 19.85 | 19.99 | 19.33 | 19.58 | 15,811 | -0.56(-2.78%) |
Mar 02, 2022 | 19.89 | 20.37 | 19.50 | 20.14 | 28,791 | +1.01(+5.28%) |