Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 27.71 | 28.20 | 26.65 | 26.96 | 1,892,326 | -0.41(-1.49%) |
May 27, 2022 | 26.24 | 27.61 | 25.98 | 27.37 | 1,745,537 | +1.07(+4.08%) |
May 26, 2022 | 27.03 | 27.16 | 25.76 | 26.30 | 1,624,819 | -0.37(-1.39%) |
May 25, 2022 | 26.35 | 27.20 | 25.81 | 26.67 | 1,424,601 | +0.51(+1.94%) |
May 24, 2022 | 26.07 | 26.43 | 25.75 | 26.16 | 1,000,255 | -0.11(-0.42%) |
May 23, 2022 | 26.93 | 26.93 | 25.61 | 26.27 | 839,107 | +0.21(+0.82%) |
May 20, 2022 | 26.32 | 26.32 | 25.22 | 26.05 | 775,928 | +0.12(+0.46%) |
May 19, 2022 | 25.71 | 26.44 | 25.32 | 25.93 | 1,142,318 | -0.56(-2.13%) |
May 18, 2022 | 27.10 | 27.25 | 26.06 | 26.50 | 1,075,761 | -0.33(-1.24%) |
May 17, 2022 | 26.96 | 27.04 | 26.01 | 26.83 | 1,560,047 | +0.60(+2.29%) |
May 16, 2022 | 25.63 | 26.70 | 25.57 | 26.23 | 1,431,272 | +0.95(+3.77%) |
May 13, 2022 | 25.02 | 25.48 | 24.89 | 25.28 | 1,509,398 | +0.76(+3.09%) |
May 12, 2022 | 23.49 | 24.55 | 23.09 | 24.52 | 1,642,255 | +0.75(+3.15%) |
May 11, 2022 | 23.71 | 24.68 | 23.21 | 23.77 | 1,594,515 | +0.65(+2.80%) |
May 10, 2022 | 23.30 | 23.77 | 21.95 | 23.12 | 1,815,906 | +0.43(+1.92%) |
May 09, 2022 | 24.96 | 25.30 | 22.47 | 22.69 | 2,097,047 | -3.01(-11.73%) |
May 06, 2022 | 26.38 | 26.62 | 25.16 | 25.70 | 1,676,445 | -0.23(-0.89%) |
May 05, 2022 | 26.81 | 27.06 | 24.98 | 25.93 | 1,990,628 | -0.70(-2.64%) |
May 04, 2022 | 24.83 | 26.73 | 24.18 | 26.64 | 3,298,823 | +2.76(+11.58%) |
May 03, 2022 | 22.81 | 23.95 | 22.81 | 23.87 | 2,943,400 | +1.04(+4.53%) |
May 02, 2022 | 22.15 | 22.85 | 21.56 | 22.84 | 1,702,710 | +0.46(+2.07%) |
Apr 29, 2022 | 23.37 | 23.49 | 22.34 | 22.38 | 1,171,605 | -0.89(-3.82%) |
Apr 28, 2022 | 22.24 | 23.49 | 21.89 | 23.26 | 1,478,955 | +1.20(+5.45%) |
Apr 27, 2022 | 21.37 | 22.41 | 21.08 | 22.06 | 1,610,812 | +0.59(+2.76%) |
Apr 26, 2022 | 20.60 | 21.89 | 20.50 | 21.47 | 1,267,925 | +0.95(+4.64%) |
Apr 25, 2022 | 20.38 | 20.79 | 19.60 | 20.52 | 1,460,902 | -0.58(-2.76%) |
Apr 22, 2022 | 21.57 | 22.19 | 21.04 | 21.10 | 1,052,106 | -0.56(-2.60%) |
Apr 21, 2022 | 23.25 | 23.38 | 21.44 | 21.66 | 1,369,887 | -1.08(-4.76%) |
Apr 20, 2022 | 22.95 | 23.53 | 22.30 | 22.74 | 1,121,230 | -0.27(-1.16%) |
Apr 19, 2022 | 22.89 | 23.59 | 22.74 | 23.01 | 1,444,656 | -0.27(-1.15%) |
Apr 18, 2022 | 22.37 | 23.31 | 21.77 | 23.28 | 1,832,139 | +1.56(+7.19%) |
Apr 14, 2022 | 21.82 | 22.02 | 21.43 | 21.72 | 1,007,718 | -0.14(-0.63%) |
Apr 13, 2022 | 21.32 | 21.92 | 20.78 | 21.86 | 1,345,674 | +1.13(+5.44%) |
Apr 12, 2022 | 20.71 | 21.45 | 20.64 | 20.73 | 1,101,126 | +0.43(+2.09%) |
Apr 11, 2022 | 20.64 | 20.87 | 20.12 | 20.30 | 997,587 | -0.53(-2.53%) |
Apr 08, 2022 | 20.67 | 21.11 | 20.59 | 20.83 | 824,838 | +0.25(+1.21%) |
Apr 07, 2022 | 21.03 | 21.21 | 19.68 | 20.58 | 1,541,084 | -0.19(-0.93%) |
Apr 06, 2022 | 20.67 | 21.13 | 20.41 | 20.78 | 1,302,053 | +0.11(+0.54%) |
Apr 05, 2022 | 20.55 | 21.21 | 20.55 | 20.66 | 1,454,572 | +0.33(+1.64%) |
Apr 04, 2022 | 20.66 | 20.89 | 19.74 | 20.33 | 1,625,906 | -0.18(-0.90%) |
Apr 01, 2022 | 19.86 | 20.60 | 19.61 | 20.52 | 1,238,119 | +0.90(+4.57%) |
Mar 31, 2022 | 19.43 | 20.54 | 19.43 | 19.62 | 1,244,416 | -0.17(-0.84%) |
Mar 30, 2022 | 19.58 | 20.17 | 19.31 | 19.79 | 1,344,294 | +0.64(+3.33%) |
Mar 29, 2022 | 18.27 | 19.15 | 17.81 | 19.15 | 1,740,726 | +0.49(+2.63%) |
Mar 28, 2022 | 18.82 | 19.08 | 18.29 | 18.66 | 1,049,322 | -0.57(-2.98%) |
Mar 25, 2022 | 18.93 | 19.43 | 18.93 | 19.23 | 1,329,458 | +0.00(+0.00%) |
Mar 24, 2022 | 18.78 | 19.59 | 18.41 | 19.23 | 966,110 | +0.68(+3.64%) |
Mar 23, 2022 | 19.17 | 19.29 | 18.03 | 18.56 | 1,143,218 | -0.02(-0.10%) |
Mar 22, 2022 | 18.80 | 19.09 | 18.23 | 18.57 | 987,876 | -0.27(-1.42%) |
Mar 21, 2022 | 18.10 | 19.12 | 18.08 | 18.84 | 1,046,554 | +1.16(+6.59%) |
Mar 18, 2022 | 17.22 | 17.81 | 16.74 | 17.68 | 2,641,936 | +0.52(+3.02%) |
Mar 17, 2022 | 17.05 | 17.36 | 16.65 | 17.16 | 1,750,809 | +0.67(+4.04%) |
Mar 16, 2022 | 17.17 | 17.39 | 16.37 | 16.49 | 1,807,984 | -0.59(-3.46%) |
Mar 15, 2022 | 18.47 | 18.47 | 16.86 | 17.09 | 1,858,421 | -1.88(-9.90%) |
Mar 14, 2022 | 20.29 | 20.54 | 18.51 | 18.96 | 2,475,194 | -1.62(-7.86%) |
Mar 11, 2022 | 19.97 | 20.61 | 19.81 | 20.58 | 1,834,867 | +0.35(+1.74%) |
Mar 10, 2022 | 19.29 | 20.29 | 20.23 | 1,766,985 | +1.23(+6.47%) | |
Mar 09, 2022 | 18.28 | 19.64 | 17.99 | 19.00 | 2,549,869 | +0.01(+0.05%) |
Mar 08, 2022 | 17.23 | 19.46 | 17.22 | 18.99 | 3,563,043 | +2.35(+14.11%) |
Mar 07, 2022 | 17.42 | 17.71 | 16.49 | 16.64 | 1,877,308 | -0.28(-1.64%) |
Mar 04, 2022 | 15.25 | 16.93 | 15.25 | 16.92 | 1,581,625 | +1.53(+9.91%) |
Mar 03, 2022 | 15.77 | 16.10 | 15.23 | 15.39 | 1,181,394 | -0.55(-3.48%) |
Mar 02, 2022 | 16.28 | 16.68 | 15.81 | 15.95 | 990,768 | +0.18(+1.11%) |