Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 25.83 | 26.58 | 24.77 | 25.45 | 706,852 | -0.77(-2.94%) |
May 27, 2022 | 23.33 | 26.34 | 23.33 | 26.22 | 427,698 | +3.13(+13.56%) |
May 26, 2022 | 22.24 | 23.27 | 21.95 | 23.09 | 259,324 | +0.92(+4.15%) |
May 25, 2022 | 21.67 | 22.42 | 21.50 | 22.17 | 302,701 | +0.31(+1.42%) |
May 24, 2022 | 22.90 | 22.90 | 21.31 | 21.86 | 262,208 | -1.54(-6.58%) |
May 23, 2022 | 23.55 | 23.73 | 22.75 | 23.40 | 288,009 | +0.13(+0.56%) |
May 20, 2022 | 23.84 | 23.90 | 22.08 | 23.27 | 409,593 | +0.01(+0.04%) |
May 19, 2022 | 22.91 | 23.84 | 22.74 | 23.26 | 340,986 | +0.24(+1.04%) |
May 18, 2022 | 24.70 | 25.23 | 22.49 | 23.02 | 372,060 | -2.17(-8.61%) |
May 17, 2022 | 24.28 | 25.25 | 23.85 | 25.19 | 428,846 | +1.50(+6.33%) |
May 16, 2022 | 24.26 | 24.82 | 23.53 | 23.69 | 335,187 | -0.79(-3.23%) |
May 13, 2022 | 23.22 | 24.67 | 23.06 | 24.48 | 955,340 | +1.98(+8.80%) |
May 12, 2022 | 20.14 | 22.56 | 19.82 | 22.50 | 709,412 | +2.12(+10.40%) |
May 11, 2022 | 21.98 | 22.48 | 20.24 | 20.38 | 590,127 | -1.81(-8.16%) |
May 10, 2022 | 22.97 | 23.40 | 21.25 | 22.19 | 675,087 | -0.26(-1.16%) |
May 09, 2022 | 22.87 | 23.78 | 22.04 | 22.45 | 677,406 | -1.33(-5.59%) |
May 06, 2022 | 24.97 | 25.09 | 22.93 | 23.78 | 772,745 | -0.39(-1.61%) |
May 05, 2022 | 25.30 | 26.50 | 23.44 | 24.17 | 756,776 | -1.81(-6.97%) |
May 04, 2022 | 24.44 | 26.31 | 23.85 | 25.98 | 649,513 | +1.39(+5.65%) |
May 03, 2022 | 23.39 | 24.79 | 23.05 | 24.59 | 722,633 | +1.15(+4.91%) |
May 02, 2022 | 22.29 | 23.77 | 21.70 | 23.44 | 678,652 | +0.88(+3.90%) |
Apr 29, 2022 | 23.01 | 24.40 | 22.43 | 22.56 | 606,540 | -0.70(-3.01%) |
Apr 28, 2022 | 23.21 | 23.30 | 21.61 | 23.26 | 698,938 | +0.50(+2.20%) |
Apr 27, 2022 | 23.36 | 23.84 | 22.70 | 22.76 | 723,199 | -0.66(-2.82%) |
Apr 26, 2022 | 24.96 | 25.03 | 23.32 | 23.42 | 951,828 | -1.79(-7.10%) |
Apr 25, 2022 | 26.00 | 26.57 | 24.79 | 25.21 | 921,046 | -0.54(-2.10%) |
Apr 22, 2022 | 27.40 | 27.81 | 25.51 | 25.75 | 737,232 | -1.94(-7.01%) |
Apr 21, 2022 | 29.93 | 30.58 | 27.56 | 27.69 | 281,380 | -1.92(-6.48%) |
Apr 20, 2022 | 31.03 | 31.03 | 29.51 | 29.61 | 248,622 | -1.32(-4.27%) |
Apr 19, 2022 | 29.78 | 31.45 | 29.50 | 30.93 | 230,084 | +1.00(+3.34%) |
Apr 18, 2022 | 29.72 | 30.10 | 28.64 | 29.93 | 467,110 | +0.25(+0.84%) |
Apr 14, 2022 | 31.46 | 31.50 | 29.59 | 29.68 | 448,764 | -1.63(-5.21%) |
Apr 13, 2022 | 30.87 | 31.63 | 29.93 | 31.31 | 285,014 | +0.85(+2.79%) |
Apr 12, 2022 | 30.51 | 31.65 | 29.99 | 30.46 | 423,533 | +0.55(+1.84%) |
Apr 11, 2022 | 30.25 | 30.65 | 29.39 | 29.91 | 279,321 | -0.74(-2.41%) |
Apr 08, 2022 | 32.44 | 32.44 | 30.59 | 30.65 | 240,592 | -1.95(-5.98%) |
Apr 07, 2022 | 33.18 | 33.60 | 31.62 | 32.60 | 500,408 | -0.69(-2.07%) |
Apr 06, 2022 | 32.42 | 33.47 | 31.54 | 33.29 | 599,433 | +0.07(+0.21%) |
Apr 05, 2022 | 35.84 | 36.45 | 33.02 | 33.22 | 432,770 | -3.02(-8.33%) |
Apr 04, 2022 | 34.85 | 36.43 | 34.85 | 36.24 | 349,673 | +1.48(+4.26%) |
Apr 01, 2022 | 34.98 | 35.34 | 33.70 | 34.76 | 542,270 | -0.15(-0.43%) |
Mar 31, 2022 | 34.93 | 35.64 | 34.23 | 34.91 | 418,463 | -0.10(-0.29%) |
Mar 30, 2022 | 35.50 | 36.45 | 34.76 | 35.01 | 353,454 | -0.69(-1.93%) |
Mar 29, 2022 | 33.69 | 35.96 | 33.53 | 35.70 | 457,546 | +2.88(+8.78%) |
Mar 28, 2022 | 32.66 | 33.07 | 31.89 | 32.82 | 421,033 | +0.27(+0.83%) |
Mar 25, 2022 | 33.85 | 34.38 | 32.11 | 32.55 | 373,454 | -1.11(-3.30%) |
Mar 24, 2022 | 33.51 | 33.68 | 32.37 | 33.66 | 282,316 | +0.36(+1.08%) |
Mar 23, 2022 | 34.16 | 34.47 | 33.08 | 33.30 | 378,856 | -1.20(-3.48%) |
Mar 22, 2022 | 33.25 | 34.65 | 33.25 | 34.50 | 451,114 | +1.10(+3.29%) |
Mar 21, 2022 | 33.36 | 33.78 | 32.29 | 33.40 | 496,245 | -0.26(-0.77%) |
Mar 18, 2022 | 31.84 | 34.19 | 31.84 | 33.66 | 983,299 | +1.44(+4.47%) |
Mar 17, 2022 | 30.79 | 32.55 | 30.25 | 32.22 | 376,804 | +1.34(+4.34%) |
Mar 16, 2022 | 28.20 | 30.92 | 28.20 | 30.88 | 629,807 | +3.38(+12.29%) |
Mar 15, 2022 | 27.23 | 27.98 | 26.70 | 27.50 | 1,142,281 | +0.51(+1.89%) |
Mar 14, 2022 | 28.96 | 29.41 | 26.69 | 26.99 | 961,718 | -1.98(-6.83%) |
Mar 11, 2022 | 31.25 | 31.25 | 28.46 | 28.97 | 654,632 | -2.24(-7.18%) |
Mar 10, 2022 | 31.01 | 31.39 | 29.63 | 31.21 | 457,895 | -0.66(-2.07%) |
Mar 09, 2022 | 31.33 | 32.36 | 31.12 | 31.87 | 421,807 | +1.30(+4.25%) |
Mar 08, 2022 | 30.84 | 31.35 | 29.76 | 30.57 | 413,434 | -0.52(-1.67%) |
Mar 07, 2022 | 32.98 | 33.50 | 30.96 | 31.09 | 631,095 | -1.80(-5.47%) |
Mar 04, 2022 | 33.54 | 34.72 | 32.26 | 32.89 | 644,195 | -1.10(-3.24%) |
Mar 03, 2022 | 34.75 | 35.18 | 33.28 | 33.99 | 693,174 | -0.22(-0.64%) |
Mar 02, 2022 | 34.27 | 34.99 | 33.54 | 34.21 | 383,936 | +0.01(+0.03%) |