Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 26.15 | 26.49 | 25.24 | 25.39 | 574,328 | -0.61(-2.36%) |
May 27, 2022 | 25.53 | 26.37 | 25.41 | 26.01 | 487,677 | +0.27(+1.05%) |
May 26, 2022 | 25.70 | 26.67 | 25.69 | 25.74 | 344,345 | +0.29(+1.13%) |
May 25, 2022 | 24.69 | 25.53 | 24.66 | 25.45 | 216,680 | +0.63(+2.55%) |
May 24, 2022 | 24.91 | 25.32 | 23.68 | 24.82 | 201,480 | -0.53(-2.09%) |
May 23, 2022 | 24.31 | 25.38 | 23.90 | 25.35 | 340,879 | +1.42(+5.92%) |
May 20, 2022 | 24.13 | 24.15 | 23.19 | 23.93 | 208,476 | +0.25(+1.06%) |
May 19, 2022 | 23.53 | 24.30 | 23.53 | 23.68 | 241,150 | -0.04(-0.16%) |
May 18, 2022 | 24.03 | 24.52 | 23.60 | 23.72 | 251,070 | -0.82(-3.34%) |
May 17, 2022 | 23.64 | 24.63 | 23.48 | 24.54 | 221,276 | +1.57(+6.81%) |
May 16, 2022 | 23.40 | 23.62 | 22.77 | 22.97 | 145,691 | -0.60(-2.53%) |
May 13, 2022 | 22.71 | 23.68 | 22.71 | 23.57 | 322,679 | +1.43(+6.48%) |
May 12, 2022 | 21.42 | 22.71 | 20.86 | 22.13 | 454,503 | +0.56(+2.59%) |
May 11, 2022 | 22.59 | 22.92 | 21.44 | 21.58 | 248,868 | -1.14(-5.00%) |
May 10, 2022 | 23.42 | 24.90 | 22.26 | 22.71 | 248,034 | -0.21(-0.93%) |
May 09, 2022 | 22.88 | 24.42 | 22.56 | 22.93 | 372,734 | -0.38(-1.64%) |
May 06, 2022 | 23.76 | 23.88 | 23.02 | 23.31 | 344,574 | -0.59(-2.46%) |
May 05, 2022 | 24.66 | 24.92 | 23.07 | 23.89 | 401,168 | -1.05(-4.22%) |
May 04, 2022 | 24.73 | 25.14 | 23.92 | 24.95 | 330,593 | +0.34(+1.40%) |
May 03, 2022 | 24.65 | 24.94 | 23.78 | 24.60 | 429,502 | -0.08(-0.34%) |
May 02, 2022 | 23.95 | 25.78 | 23.63 | 24.69 | 505,863 | +0.82(+3.43%) |
Apr 29, 2022 | 24.71 | 25.11 | 23.69 | 23.87 | 256,766 | -0.95(-3.83%) |
Apr 28, 2022 | 24.74 | 24.98 | 23.90 | 24.82 | 312,338 | +0.41(+1.68%) |
Apr 27, 2022 | 24.92 | 25.41 | 24.32 | 24.41 | 382,017 | -0.55(-2.20%) |
Apr 26, 2022 | 25.32 | 25.58 | 24.83 | 24.96 | 315,022 | -0.69(-2.69%) |
Apr 25, 2022 | 24.63 | 25.71 | 24.37 | 25.65 | 257,016 | +0.74(+2.95%) |
Apr 22, 2022 | 25.30 | 25.51 | 24.75 | 24.91 | 146,621 | -0.41(-1.62%) |
Apr 21, 2022 | 26.76 | 27.56 | 25.08 | 25.32 | 238,258 | -1.13(-4.26%) |
Apr 20, 2022 | 27.07 | 27.80 | 26.38 | 26.45 | 151,040 | -0.27(-1.01%) |
Apr 19, 2022 | 25.64 | 27.04 | 25.60 | 26.72 | 242,215 | +1.26(+4.94%) |
Apr 18, 2022 | 26.34 | 26.34 | 25.01 | 25.46 | 586,541 | -0.90(-3.43%) |
Apr 14, 2022 | 27.60 | 27.85 | 26.33 | 26.36 | 294,023 | -1.05(-3.84%) |
Apr 13, 2022 | 27.08 | 27.60 | 27.04 | 27.42 | 197,595 | +0.20(+0.75%) |
Apr 12, 2022 | 27.93 | 28.32 | 26.91 | 27.21 | 251,565 | -0.37(-1.35%) |
Apr 11, 2022 | 27.71 | 28.17 | 27.34 | 27.58 | 180,627 | -0.42(-1.50%) |
Apr 08, 2022 | 28.20 | 28.62 | 27.59 | 28.00 | 250,177 | -0.42(-1.47%) |
Apr 07, 2022 | 28.93 | 29.00 | 27.85 | 28.42 | 319,712 | -0.56(-1.93%) |
Apr 06, 2022 | 29.66 | 30.11 | 28.48 | 28.98 | 256,502 | -1.23(-4.07%) |
Apr 05, 2022 | 31.28 | 31.28 | 30.03 | 30.21 | 176,833 | -1.24(-3.94%) |
Apr 04, 2022 | 31.39 | 32.05 | 30.57 | 31.45 | 197,334 | +0.05(+0.15%) |
Apr 01, 2022 | 31.06 | 31.96 | 30.75 | 31.40 | 203,440 | +0.61(+1.97%) |
Mar 31, 2022 | 30.56 | 31.08 | 30.29 | 30.80 | 226,153 | +0.20(+0.67%) |
Mar 30, 2022 | 31.72 | 31.98 | 30.48 | 30.59 | 195,668 | -1.42(-4.42%) |
Mar 29, 2022 | 31.05 | 32.34 | 31.05 | 32.01 | 212,465 | +1.56(+5.11%) |
Mar 28, 2022 | 30.84 | 30.84 | 29.71 | 30.45 | 208,395 | -0.20(-0.67%) |
Mar 25, 2022 | 31.97 | 31.97 | 30.57 | 30.66 | 198,579 | -1.08(-3.40%) |
Mar 24, 2022 | 31.58 | 31.82 | 31.07 | 31.74 | 191,694 | +0.33(+1.04%) |
Mar 23, 2022 | 31.80 | 32.24 | 31.29 | 31.41 | 173,712 | -0.71(-2.20%) |
Mar 22, 2022 | 31.45 | 32.64 | 31.27 | 32.12 | 195,822 | +0.86(+2.74%) |
Mar 21, 2022 | 31.69 | 31.87 | 30.83 | 31.26 | 206,223 | -0.35(-1.12%) |
Mar 18, 2022 | 31.44 | 32.75 | 31.28 | 31.62 | 1,070,223 | +0.34(+1.07%) |
Mar 17, 2022 | 30.47 | 31.30 | 30.22 | 31.28 | 170,677 | +0.55(+1.79%) |
Mar 16, 2022 | 29.86 | 30.79 | 29.86 | 30.73 | 247,591 | +1.47(+5.03%) |
Mar 15, 2022 | 29.18 | 29.71 | 28.53 | 29.26 | 212,943 | +0.37(+1.29%) |
Mar 14, 2022 | 29.72 | 30.23 | 28.64 | 28.89 | 297,548 | -0.79(-2.67%) |
Mar 11, 2022 | 30.07 | 30.25 | 29.54 | 29.68 | 170,714 | -0.05(-0.16%) |
Mar 10, 2022 | 29.40 | 29.90 | 29.08 | 29.73 | 146,501 | -0.49(-1.63%) |
Mar 09, 2022 | 29.08 | 30.57 | 29.08 | 30.22 | 218,101 | +2.08(+7.38%) |
Mar 08, 2022 | 27.97 | 28.69 | 27.20 | 28.14 | 251,925 | +0.13(+0.47%) |
Mar 07, 2022 | 30.11 | 30.43 | 27.98 | 28.01 | 307,364 | -2.10(-6.96%) |
Mar 04, 2022 | 30.57 | 30.88 | 29.77 | 30.11 | 250,701 | -0.88(-2.83%) |
Mar 03, 2022 | 32.57 | 32.62 | 30.75 | 30.98 | 189,927 | -1.40(-4.32%) |
Mar 02, 2022 | 31.24 | 32.67 | 30.95 | 32.38 | 317,448 | +1.40(+4.51%) |