Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 24.14 | 24.29 | 23.77 | 24.05 | 104,274 | -0.03(-0.12%) |
May 27, 2022 | 23.48 | 24.09 | 23.48 | 24.08 | 68,261 | +0.79(+3.39%) |
May 26, 2022 | 22.63 | 23.38 | 22.61 | 23.29 | 175,661 | +0.67(+2.96%) |
May 25, 2022 | 22.17 | 22.71 | 22.08 | 22.62 | 60,502 | +0.37(+1.66%) |
May 24, 2022 | 22.46 | 22.59 | 21.91 | 22.25 | 211,690 | -0.73(-3.18%) |
May 23, 2022 | 22.77 | 23.02 | 22.55 | 22.98 | 191,123 | +0.37(+1.64%) |
May 20, 2022 | 22.98 | 22.99 | 21.96 | 22.61 | 75,830 | -0.07(-0.31%) |
May 19, 2022 | 22.55 | 23.04 | 22.44 | 22.68 | 100,268 | +0.06(+0.27%) |
May 18, 2022 | 23.34 | 23.45 | 22.56 | 22.62 | 95,581 | -1.17(-4.92%) |
May 17, 2022 | 23.72 | 23.79 | 23.30 | 23.79 | 63,610 | +0.61(+2.63%) |
May 16, 2022 | 23.44 | 23.48 | 23.09 | 23.18 | 100,252 | -0.33(-1.40%) |
May 13, 2022 | 23.01 | 23.63 | 22.88 | 23.51 | 163,874 | +0.96(+4.26%) |
May 12, 2022 | 22.17 | 22.99 | 22.03 | 22.55 | 81,916 | -0.04(-0.18%) |
May 11, 2022 | 23.14 | 23.49 | 22.50 | 22.59 | 162,407 | -0.67(-2.88%) |
May 10, 2022 | 23.56 | 23.73 | 22.98 | 23.26 | 123,874 | +0.22(+0.95%) |
May 09, 2022 | 23.70 | 23.88 | 22.98 | 23.04 | 121,463 | -1.18(-4.87%) |
May 06, 2022 | 24.45 | 24.66 | 23.86 | 24.22 | 131,585 | -0.41(-1.66%) |
May 05, 2022 | 25.65 | 25.65 | 24.32 | 24.63 | 154,502 | -1.42(-5.45%) |
May 04, 2022 | 25.20 | 26.11 | 24.69 | 26.05 | 162,280 | +0.84(+3.33%) |
May 03, 2022 | 25.20 | 25.44 | 25.06 | 25.21 | 82,700 | -0.06(-0.24%) |
May 02, 2022 | 24.82 | 25.29 | 24.59 | 25.27 | 294,169 | +0.39(+1.57%) |
Apr 29, 2022 | 25.64 | 25.97 | 24.82 | 24.88 | 66,308 | -1.30(-4.97%) |
Apr 28, 2022 | 25.65 | 26.28 | 25.35 | 26.18 | 246,088 | +1.15(+4.59%) |
Apr 27, 2022 | 25.08 | 25.57 | 24.96 | 25.03 | 218,162 | -0.01(-0.04%) |
Apr 26, 2022 | 25.92 | 25.92 | 25.04 | 25.04 | 163,539 | -1.15(-4.39%) |
Apr 25, 2022 | 25.63 | 26.19 | 25.61 | 26.19 | 103,888 | +0.37(+1.43%) |
Apr 22, 2022 | 26.67 | 26.71 | 25.81 | 25.82 | 119,350 | -0.90(-3.37%) |
Apr 21, 2022 | 27.77 | 27.93 | 26.64 | 26.72 | 74,315 | -0.70(-2.55%) |
Apr 20, 2022 | 28.08 | 28.08 | 27.36 | 27.42 | 439,690 | -0.57(-2.04%) |
Apr 19, 2022 | 27.21 | 28.03 | 27.21 | 27.99 | 42,917 | +0.69(+2.53%) |
Apr 18, 2022 | 27.20 | 27.52 | 27.02 | 27.30 | 37,377 | -0.04(-0.15%) |
Apr 14, 2022 | 27.95 | 28.01 | 27.34 | 27.34 | 22,388 | -0.63(-2.25%) |
Apr 13, 2022 | 27.42 | 28.04 | 27.33 | 27.97 | 87,728 | +0.55(+2.01%) |
Apr 12, 2022 | 28.03 | 28.17 | 27.29 | 27.42 | 576,603 | -0.17(-0.62%) |
Apr 11, 2022 | 27.96 | 27.96 | 27.57 | 27.59 | 68,261 | -0.71(-2.51%) |
Apr 08, 2022 | 28.60 | 28.62 | 28.28 | 28.30 | 34,805 | -0.39(-1.36%) |
Apr 07, 2022 | 28.55 | 28.85 | 28.23 | 28.69 | 54,049 | +0.00(+0.00%) |
Apr 06, 2022 | 29.05 | 29.11 | 28.41 | 28.69 | 86,481 | -0.75(-2.55%) |
Apr 05, 2022 | 30.03 | 30.03 | 29.39 | 29.44 | 119,697 | -0.66(-2.19%) |
Apr 04, 2022 | 29.54 | 30.13 | 29.54 | 30.10 | 49,940 | +0.69(+2.35%) |
Apr 01, 2022 | 29.48 | 29.55 | 29.21 | 29.41 | 37,530 | +0.06(+0.20%) |
Mar 31, 2022 | 29.91 | 29.91 | 29.30 | 29.35 | 59,266 | -0.50(-1.68%) |
Mar 30, 2022 | 30.11 | 30.19 | 29.73 | 29.85 | 77,848 | -0.38(-1.26%) |
Mar 29, 2022 | 30.05 | 30.32 | 29.79 | 30.23 | 69,915 | +0.61(+2.06%) |
Mar 28, 2022 | 29.16 | 29.67 | 29.11 | 29.62 | 62,097 | +0.49(+1.68%) |
Mar 25, 2022 | 29.35 | 29.35 | 28.79 | 29.13 | 634,338 | -0.13(-0.44%) |
Mar 24, 2022 | 28.87 | 29.26 | 28.59 | 29.26 | 56,211 | +0.55(+1.92%) |
Mar 23, 2022 | 28.92 | 29.15 | 28.67 | 28.71 | 82,961 | -0.37(-1.27%) |
Mar 22, 2022 | 28.49 | 29.32 | 28.48 | 29.08 | 48,980 | +0.63(+2.21%) |
Mar 21, 2022 | 28.71 | 28.71 | 28.22 | 28.45 | 49,787 | -0.20(-0.70%) |
Mar 18, 2022 | 27.82 | 28.66 | 27.76 | 28.65 | 53,035 | +0.74(+2.65%) |
Mar 17, 2022 | 27.32 | 27.91 | 27.25 | 27.91 | 92,899 | +0.52(+1.90%) |
Mar 16, 2022 | 26.69 | 27.54 | 26.48 | 27.39 | 130,916 | +1.10(+4.18%) |
Mar 15, 2022 | 25.68 | 26.39 | 25.55 | 26.29 | 58,339 | +0.80(+3.15%) |
Mar 14, 2022 | 25.95 | 26.25 | 25.42 | 25.49 | 67,449 | -0.56(-2.16%) |
Mar 11, 2022 | 26.88 | 26.88 | 25.98 | 26.05 | 685,321 | -0.52(-1.96%) |
Mar 10, 2022 | 26.48 | 26.70 | 26.25 | 26.57 | 64,333 | -0.21(-0.78%) |
Mar 09, 2022 | 26.37 | 26.87 | 26.27 | 26.78 | 50,545 | +1.19(+4.65%) |
Mar 08, 2022 | 25.63 | 26.39 | 25.25 | 25.59 | 98,419 | -0.13(-0.51%) |
Mar 07, 2022 | 27.00 | 27.00 | 25.72 | 25.72 | 163,836 | -1.27(-4.71%) |
Mar 04, 2022 | 27.36 | 27.45 | 26.75 | 26.99 | 95,809 | -0.59(-2.14%) |
Mar 03, 2022 | 28.30 | 28.30 | 27.39 | 27.58 | 131,087 | -0.49(-1.75%) |
Mar 02, 2022 | 27.79 | 28.20 | 27.58 | 28.07 | 59,373 | +0.31(+1.12%) |