Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 27.90 | 29.16 | 27.14 | 27.71 | 126,205 | -0.02(-0.06%) |
May 27, 2022 | 27.11 | 27.88 | 25.99 | 27.73 | 195,141 | +1.06(+3.96%) |
May 26, 2022 | 26.64 | 27.26 | 26.10 | 26.67 | 152,909 | -0.10(-0.38%) |
May 25, 2022 | 25.76 | 26.93 | 24.52 | 26.77 | 177,222 | +1.24(+4.87%) |
May 24, 2022 | 24.45 | 26.16 | 24.20 | 25.53 | 338,610 | +1.94(+8.24%) |
May 23, 2022 | 22.92 | 23.81 | 22.77 | 23.59 | 164,972 | +1.01(+4.46%) |
May 20, 2022 | 21.83 | 22.60 | 21.72 | 22.58 | 78,091 | +0.57(+2.57%) |
May 19, 2022 | 20.67 | 22.53 | 20.67 | 22.01 | 66,983 | +0.90(+4.29%) |
May 18, 2022 | 20.94 | 22.12 | 20.31 | 21.11 | 131,603 | +0.68(+3.31%) |
May 17, 2022 | 20.65 | 20.87 | 19.82 | 20.43 | 73,462 | +0.27(+1.34%) |
May 16, 2022 | 19.69 | 20.69 | 19.69 | 20.16 | 43,327 | +0.28(+1.40%) |
May 13, 2022 | 19.28 | 20.59 | 19.28 | 19.88 | 62,553 | +0.71(+3.70%) |
May 12, 2022 | 19.16 | 19.71 | 18.36 | 19.17 | 89,718 | -0.34(-1.73%) |
May 11, 2022 | 20.91 | 21.42 | 19.19 | 19.51 | 132,733 | -1.11(-5.37%) |
May 10, 2022 | 19.95 | 20.92 | 19.85 | 20.62 | 50,739 | +0.96(+4.90%) |
May 09, 2022 | 20.85 | 20.85 | 19.18 | 19.65 | 53,918 | -1.56(-7.37%) |
May 06, 2022 | 21.57 | 21.89 | 20.75 | 21.22 | 44,266 | -0.55(-2.52%) |
May 05, 2022 | 22.49 | 22.49 | 21.07 | 21.77 | 47,142 | -0.84(-3.70%) |
May 04, 2022 | 21.48 | 22.69 | 21.46 | 22.60 | 74,586 | +1.23(+5.73%) |
May 03, 2022 | 20.27 | 21.67 | 20.27 | 21.38 | 60,774 | +0.80(+3.90%) |
May 02, 2022 | 20.32 | 20.58 | 19.79 | 20.58 | 41,045 | +0.16(+0.79%) |
Apr 29, 2022 | 20.68 | 21.64 | 20.31 | 20.42 | 58,615 | -0.61(-2.90%) |
Apr 28, 2022 | 20.89 | 21.24 | 19.87 | 21.02 | 70,415 | +0.44(+2.14%) |
Apr 27, 2022 | 19.99 | 20.91 | 19.98 | 20.58 | 100,575 | +0.59(+2.96%) |
Apr 26, 2022 | 20.21 | 21.09 | 19.88 | 19.99 | 87,145 | -0.18(-0.88%) |
Apr 25, 2022 | 21.03 | 21.13 | 18.69 | 20.17 | 218,676 | -1.17(-5.50%) |
Apr 22, 2022 | 21.95 | 22.55 | 21.01 | 21.35 | 63,494 | -0.36(-1.64%) |
Apr 21, 2022 | 22.81 | 23.71 | 21.40 | 21.70 | 79,977 | -0.89(-3.93%) |
Apr 20, 2022 | 23.31 | 23.67 | 22.17 | 22.59 | 78,789 | -0.67(-2.87%) |
Apr 19, 2022 | 21.98 | 23.35 | 21.91 | 23.26 | 87,544 | +1.43(+6.55%) |
Apr 18, 2022 | 20.73 | 21.95 | 20.59 | 21.83 | 103,219 | +0.94(+4.49%) |
Apr 14, 2022 | 20.30 | 21.14 | 20.29 | 20.89 | 101,710 | +0.67(+3.30%) |
Apr 13, 2022 | 20.18 | 21.10 | 20.18 | 20.22 | 52,732 | +0.04(+0.21%) |
Apr 12, 2022 | 20.47 | 21.14 | 20.03 | 20.18 | 55,476 | -0.19(-0.91%) |
Apr 11, 2022 | 21.52 | 21.52 | 20.13 | 20.36 | 83,535 | -1.14(-5.31%) |
Apr 08, 2022 | 21.15 | 21.82 | 21.13 | 21.51 | 44,644 | +0.37(+1.74%) |
Apr 07, 2022 | 21.00 | 21.66 | 20.45 | 21.14 | 60,439 | +0.14(+0.66%) |
Apr 06, 2022 | 22.47 | 22.49 | 21.00 | 21.00 | 110,485 | -1.73(-7.62%) |
Apr 05, 2022 | 23.62 | 23.62 | 22.33 | 22.73 | 137,704 | -0.69(-2.96%) |
Apr 04, 2022 | 24.31 | 24.60 | 22.49 | 23.42 | 186,116 | -1.09(-4.45%) |
Apr 01, 2022 | 24.52 | 25.07 | 24.41 | 24.52 | 38,219 | -0.02(-0.07%) |
Mar 31, 2022 | 24.94 | 25.28 | 24.32 | 24.53 | 71,451 | -0.38(-1.53%) |
Mar 30, 2022 | 25.69 | 26.63 | 24.91 | 24.91 | 64,410 | -1.05(-4.04%) |
Mar 29, 2022 | 26.33 | 26.59 | 24.87 | 25.96 | 121,119 | -0.06(-0.23%) |
Mar 28, 2022 | 23.40 | 26.38 | 23.40 | 26.02 | 179,926 | +2.39(+10.12%) |
Mar 25, 2022 | 25.58 | 25.58 | 23.32 | 23.63 | 96,800 | -1.30(-5.22%) |
Mar 24, 2022 | 25.77 | 26.27 | 24.22 | 24.93 | 97,389 | -1.10(-4.22%) |
Mar 23, 2022 | 26.44 | 27.22 | 25.87 | 26.03 | 82,774 | -0.69(-2.59%) |
Mar 22, 2022 | 26.76 | 27.47 | 25.99 | 26.72 | 124,160 | +0.93(+3.61%) |
Mar 21, 2022 | 24.65 | 25.86 | 24.60 | 25.79 | 116,429 | +0.68(+2.73%) |
Mar 18, 2022 | 25.62 | 25.87 | 24.78 | 25.11 | 93,728 | -0.55(-2.14%) |
Mar 17, 2022 | 24.24 | 25.66 | 24.04 | 25.66 | 190,421 | +1.10(+4.48%) |
Mar 16, 2022 | 23.38 | 24.69 | 23.12 | 24.56 | 146,426 | +1.84(+8.11%) |
Mar 15, 2022 | 22.33 | 23.01 | 21.14 | 22.71 | 169,046 | +0.48(+2.17%) |
Mar 14, 2022 | 24.13 | 24.48 | 22.07 | 22.23 | 189,422 | -2.05(-8.43%) |
Mar 11, 2022 | 23.64 | 25.09 | 23.64 | 24.28 | 168,582 | +0.79(+3.38%) |
Mar 10, 2022 | 23.47 | 24.33 | 23.11 | 23.48 | 133,759 | -0.39(-1.63%) |
Mar 09, 2022 | 23.97 | 24.49 | 23.62 | 23.87 | 62,431 | +0.33(+1.40%) |
Mar 08, 2022 | 23.16 | 23.97 | 22.62 | 23.54 | 84,258 | +0.40(+1.72%) |
Mar 07, 2022 | 24.24 | 25.01 | 22.93 | 23.15 | 131,822 | -1.18(-4.86%) |
Mar 04, 2022 | 26.21 | 26.21 | 23.89 | 24.33 | 150,120 | -1.94(-7.40%) |
Mar 03, 2022 | 24.23 | 26.70 | 24.23 | 26.27 | 166,084 | +2.14(+8.86%) |
Mar 02, 2022 | 23.94 | 24.54 | 23.67 | 24.13 | 86,823 | +0.10(+0.42%) |