Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 26.27 | 27.23 | 26.10 | 26.89 | 86,156 | +0.26(+0.98%) |
May 27, 2022 | 26.89 | 27.18 | 26.37 | 26.62 | 64,074 | +0.14(+0.55%) |
May 26, 2022 | 25.49 | 27.14 | 25.49 | 26.48 | 94,293 | +1.32(+5.26%) |
May 25, 2022 | 23.88 | 25.36 | 23.87 | 25.16 | 74,953 | +1.08(+4.49%) |
May 24, 2022 | 23.91 | 24.18 | 23.42 | 24.08 | 64,344 | -0.25(-1.03%) |
May 23, 2022 | 23.82 | 24.41 | 23.08 | 24.33 | 69,225 | +0.87(+3.70%) |
May 20, 2022 | 24.30 | 24.30 | 22.98 | 23.46 | 102,937 | -0.67(-2.76%) |
May 19, 2022 | 23.92 | 24.65 | 23.87 | 24.13 | 79,578 | -0.15(-0.64%) |
May 18, 2022 | 25.45 | 25.45 | 23.82 | 24.28 | 68,520 | -1.54(-5.98%) |
May 17, 2022 | 25.36 | 26.06 | 25.36 | 25.82 | 85,127 | +1.26(+5.15%) |
May 16, 2022 | 23.73 | 24.71 | 23.40 | 24.56 | 98,879 | +0.96(+4.09%) |
May 13, 2022 | 23.62 | 24.32 | 23.39 | 23.59 | 95,056 | +0.54(+2.34%) |
May 12, 2022 | 23.47 | 23.76 | 22.48 | 23.05 | 85,986 | -0.58(-2.45%) |
May 11, 2022 | 24.35 | 24.70 | 23.53 | 23.63 | 78,283 | -0.63(-2.59%) |
May 10, 2022 | 23.83 | 24.70 | 23.65 | 24.26 | 93,041 | +0.97(+4.19%) |
May 09, 2022 | 24.99 | 24.99 | 23.05 | 23.29 | 77,611 | -2.07(-8.18%) |
May 06, 2022 | 25.19 | 26.03 | 24.56 | 25.36 | 58,987 | +0.23(+0.92%) |
May 05, 2022 | 25.96 | 26.63 | 24.31 | 25.13 | 73,425 | -0.31(-1.21%) |
May 04, 2022 | 25.19 | 25.51 | 24.09 | 25.44 | 37,619 | +0.23(+0.92%) |
May 03, 2022 | 25.32 | 25.36 | 24.51 | 25.21 | 53,341 | -0.41(-1.58%) |
May 02, 2022 | 25.45 | 25.74 | 24.80 | 25.61 | 59,206 | +0.23(+0.91%) |
Apr 29, 2022 | 25.83 | 26.06 | 25.19 | 25.38 | 57,112 | -0.60(-2.30%) |
Apr 28, 2022 | 25.86 | 26.32 | 25.22 | 25.98 | 33,853 | +0.28(+1.08%) |
Apr 27, 2022 | 25.58 | 25.92 | 24.66 | 25.70 | 42,442 | -0.02(-0.07%) |
Apr 26, 2022 | 26.95 | 26.95 | 25.53 | 25.72 | 42,634 | -1.45(-5.33%) |
Apr 25, 2022 | 26.65 | 27.30 | 26.20 | 27.17 | 50,488 | +0.26(+0.96%) |
Apr 22, 2022 | 26.54 | 27.15 | 26.45 | 26.91 | 121,881 | +0.21(+0.79%) |
Apr 21, 2022 | 27.54 | 27.73 | 26.68 | 26.70 | 55,391 | -0.36(-1.31%) |
Apr 20, 2022 | 27.13 | 27.52 | 26.92 | 27.05 | 31,535 | +0.37(+1.40%) |
Apr 19, 2022 | 25.85 | 27.12 | 25.85 | 26.68 | 37,836 | +0.95(+3.69%) |
Apr 18, 2022 | 25.59 | 25.85 | 25.36 | 25.73 | 36,012 | +0.13(+0.53%) |
Apr 14, 2022 | 25.54 | 25.91 | 25.39 | 25.59 | 41,311 | +0.21(+0.83%) |
Apr 13, 2022 | 24.56 | 25.59 | 24.56 | 25.38 | 46,951 | +1.12(+4.63%) |
Apr 12, 2022 | 24.12 | 24.91 | 24.11 | 24.26 | 78,309 | +0.54(+2.27%) |
Apr 11, 2022 | 23.27 | 24.04 | 23.27 | 23.72 | 68,927 | +0.14(+0.61%) |
Apr 08, 2022 | 23.93 | 23.96 | 23.23 | 23.58 | 110,073 | -0.44(-1.84%) |
Apr 07, 2022 | 24.62 | 24.66 | 23.87 | 24.02 | 65,599 | -0.37(-1.53%) |
Apr 06, 2022 | 25.44 | 25.44 | 24.31 | 24.39 | 85,019 | -1.55(-5.96%) |
Apr 05, 2022 | 26.42 | 26.71 | 25.67 | 25.94 | 82,187 | -0.06(-0.22%) |
Apr 04, 2022 | 26.94 | 26.94 | 25.62 | 26.00 | 123,940 | -1.16(-4.28%) |
Apr 01, 2022 | 28.70 | 28.70 | 26.87 | 27.16 | 87,599 | -1.22(-4.29%) |
Mar 31, 2022 | 28.77 | 29.03 | 28.32 | 28.38 | 63,882 | -0.32(-1.10%) |
Mar 30, 2022 | 28.96 | 29.16 | 28.53 | 28.69 | 40,601 | -0.34(-1.16%) |
Mar 29, 2022 | 28.90 | 29.74 | 28.90 | 29.03 | 54,836 | +0.49(+1.71%) |
Mar 28, 2022 | 29.21 | 29.21 | 28.34 | 28.54 | 62,593 | -0.84(-2.87%) |
Mar 25, 2022 | 30.27 | 30.29 | 29.16 | 29.38 | 36,661 | -0.52(-1.73%) |
Mar 24, 2022 | 29.34 | 29.93 | 29.08 | 29.90 | 15,119 | +0.58(+1.96%) |
Mar 23, 2022 | 29.78 | 29.78 | 28.95 | 29.33 | 54,554 | -0.74(-2.46%) |
Mar 22, 2022 | 30.52 | 30.61 | 29.72 | 30.07 | 34,369 | -0.14(-0.48%) |
Mar 21, 2022 | 31.33 | 31.33 | 29.90 | 30.21 | 41,402 | -1.12(-3.58%) |
Mar 18, 2022 | 31.25 | 31.57 | 30.92 | 31.33 | 121,596 | -0.07(-0.21%) |
Mar 17, 2022 | 31.20 | 31.63 | 30.90 | 31.40 | 63,683 | +0.04(+0.12%) |
Mar 16, 2022 | 30.31 | 31.53 | 30.31 | 31.36 | 85,688 | +1.55(+5.22%) |
Mar 15, 2022 | 29.39 | 30.43 | 29.27 | 29.81 | 71,413 | +0.40(+1.37%) |
Mar 14, 2022 | 30.12 | 30.22 | 29.19 | 29.40 | 61,565 | -0.36(-1.23%) |
Mar 11, 2022 | 30.12 | 30.58 | 29.59 | 29.77 | 62,807 | -0.23(-0.77%) |
Mar 10, 2022 | 27.95 | 30.12 | 27.95 | 30.00 | 127,966 | +2.10(+7.53%) |
Mar 09, 2022 | 26.85 | 28.91 | 26.49 | 27.90 | 114,274 | +1.68(+6.41%) |
Mar 08, 2022 | 25.01 | 27.11 | 24.55 | 26.22 | 104,184 | +2.13(+8.84%) |
Mar 07, 2022 | 27.37 | 27.42 | 24.03 | 24.09 | 103,129 | -3.44(-12.48%) |
Mar 04, 2022 | 26.58 | 27.59 | 26.21 | 27.52 | 76,458 | +0.32(+1.16%) |
Mar 03, 2022 | 29.18 | 29.62 | 26.20 | 27.21 | 81,813 | -0.14(-0.53%) |
Mar 02, 2022 | 26.24 | 27.40 | 26.15 | 27.35 | 63,335 | +1.31(+5.05%) |