Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 24.49 | 24.64 | 24.09 | 24.45 | 40,568 | +0.05(+0.20%) |
May 27, 2022 | 24.20 | 24.79 | 24.00 | 24.40 | 46,338 | +0.34(+1.41%) |
May 26, 2022 | 24.35 | 24.59 | 24.00 | 24.06 | 29,998 | -0.33(-1.35%) |
May 25, 2022 | 23.62 | 24.40 | 23.20 | 24.39 | 35,941 | +0.95(+4.05%) |
May 24, 2022 | 24.76 | 24.76 | 23.02 | 23.44 | 69,866 | -1.21(-4.91%) |
May 23, 2022 | 23.42 | 25.11 | 23.21 | 24.65 | 44,996 | +1.63(+7.08%) |
May 20, 2022 | 23.40 | 23.44 | 22.25 | 23.02 | 30,094 | -0.13(-0.56%) |
May 19, 2022 | 23.60 | 23.94 | 23.13 | 23.15 | 25,562 | -0.34(-1.45%) |
May 18, 2022 | 23.63 | 23.85 | 22.95 | 23.49 | 26,573 | -0.25(-1.05%) |
May 17, 2022 | 23.88 | 24.11 | 23.39 | 23.74 | 42,414 | +0.14(+0.59%) |
May 16, 2022 | 23.71 | 23.80 | 23.00 | 23.60 | 44,104 | -0.52(-2.16%) |
May 13, 2022 | 23.65 | 25.18 | 23.50 | 24.12 | 66,639 | +0.01(+0.04%) |
May 12, 2022 | 25.98 | 25.98 | 23.51 | 24.11 | 23,228 | -0.26(-1.07%) |
May 11, 2022 | 22.63 | 24.84 | 22.63 | 24.37 | 46,266 | +2.04(+9.14%) |
May 10, 2022 | 24.86 | 26.80 | 22.33 | 22.33 | 90,242 | -2.53(-10.18%) |
May 09, 2022 | 27.00 | 27.69 | 24.71 | 24.86 | 34,937 | -2.75(-9.96%) |
May 06, 2022 | 26.83 | 27.95 | 26.40 | 27.61 | 26,123 | +0.11(+0.40%) |
May 05, 2022 | 26.68 | 27.98 | 25.71 | 27.50 | 43,328 | +0.75(+2.80%) |
May 04, 2022 | 26.81 | 26.93 | 25.33 | 26.75 | 32,492 | +0.45(+1.71%) |
May 03, 2022 | 27.00 | 27.00 | 26.10 | 26.30 | 13,146 | -0.63(-2.34%) |
May 02, 2022 | 25.87 | 27.16 | 25.87 | 26.93 | 23,005 | +0.85(+3.26%) |
Apr 29, 2022 | 26.72 | 27.14 | 26.07 | 26.08 | 17,500 | -1.21(-4.43%) |
Apr 28, 2022 | 27.22 | 27.34 | 26.49 | 27.29 | 24,006 | +0.26(+0.96%) |
Apr 27, 2022 | 26.37 | 27.42 | 25.83 | 27.03 | 43,263 | +0.58(+2.19%) |
Apr 26, 2022 | 27.42 | 27.95 | 25.89 | 26.45 | 23,652 | -1.30(-4.68%) |
Apr 25, 2022 | 26.97 | 27.88 | 26.43 | 27.75 | 31,958 | +0.44(+1.61%) |
Apr 22, 2022 | 27.17 | 27.75 | 26.43 | 27.31 | 32,185 | +0.28(+1.04%) |
Apr 21, 2022 | 28.73 | 29.22 | 26.84 | 27.03 | 42,832 | -1.59(-5.56%) |
Apr 20, 2022 | 28.06 | 29.94 | 28.06 | 28.62 | 25,542 | +0.36(+1.27%) |
Apr 19, 2022 | 26.64 | 28.82 | 26.64 | 28.26 | 19,616 | +1.62(+6.08%) |
Apr 18, 2022 | 26.87 | 27.10 | 25.66 | 26.64 | 21,868 | -0.06(-0.22%) |
Apr 14, 2022 | 25.40 | 26.95 | 25.40 | 26.70 | 25,080 | +1.05(+4.09%) |
Apr 13, 2022 | 24.47 | 26.00 | 24.06 | 25.65 | 42,116 | +1.04(+4.23%) |
Apr 12, 2022 | 24.89 | 25.18 | 24.11 | 24.61 | 70,254 | -0.23(-0.93%) |
Apr 11, 2022 | 25.63 | 25.89 | 24.11 | 24.84 | 45,095 | -1.27(-4.86%) |
Apr 08, 2022 | 25.63 | 26.54 | 25.23 | 26.11 | 18,044 | +0.34(+1.32%) |
Apr 07, 2022 | 25.65 | 26.49 | 25.27 | 25.77 | 22,931 | -0.17(-0.66%) |
Apr 06, 2022 | 27.18 | 27.98 | 25.57 | 25.94 | 27,609 | -1.83(-6.59%) |
Apr 05, 2022 | 28.23 | 29.11 | 26.83 | 27.77 | 23,163 | -0.85(-2.97%) |
Apr 04, 2022 | 28.19 | 29.12 | 27.76 | 28.62 | 33,576 | +0.45(+1.60%) |
Apr 01, 2022 | 28.68 | 29.50 | 28.11 | 28.17 | 27,013 | -0.33(-1.16%) |
Mar 31, 2022 | 28.17 | 29.13 | 27.25 | 28.50 | 84,433 | +0.40(+1.42%) |
Mar 30, 2022 | 27.52 | 28.98 | 27.12 | 28.10 | 20,459 | +0.59(+2.14%) |
Mar 29, 2022 | 27.20 | 28.41 | 26.66 | 27.51 | 29,229 | +0.52(+1.93%) |
Mar 28, 2022 | 27.52 | 27.64 | 26.63 | 26.99 | 22,291 | -0.05(-0.18%) |
Mar 25, 2022 | 29.67 | 29.67 | 26.95 | 27.04 | 18,388 | -3.01(-10.02%) |
Mar 24, 2022 | 29.31 | 30.45 | 27.95 | 30.05 | 55,876 | +0.93(+3.19%) |
Mar 23, 2022 | 29.56 | 30.69 | 29.08 | 29.12 | 26,454 | -1.11(-3.67%) |
Mar 22, 2022 | 28.75 | 30.84 | 28.75 | 30.23 | 31,035 | +1.48(+5.15%) |
Mar 21, 2022 | 29.07 | 29.40 | 27.83 | 28.75 | 30,702 | -0.15(-0.52%) |
Mar 18, 2022 | 28.08 | 29.49 | 27.43 | 28.90 | 32,481 | +0.11(+0.38%) |
Mar 17, 2022 | 26.51 | 28.90 | 26.36 | 28.79 | 16,186 | +1.85(+6.87%) |
Mar 16, 2022 | 26.16 | 26.99 | 25.59 | 26.94 | 49,667 | +1.35(+5.28%) |
Mar 15, 2022 | 25.25 | 26.49 | 24.35 | 25.59 | 17,652 | +0.47(+1.87%) |
Mar 14, 2022 | 26.84 | 26.84 | 24.90 | 25.12 | 31,251 | -1.55(-5.81%) |
Mar 11, 2022 | 28.35 | 28.35 | 25.40 | 26.67 | 194,883 | -1.15(-4.13%) |
Mar 10, 2022 | 23.28 | 31.00 | 23.05 | 27.82 | 182,288 | +4.34(+18.48%) |
Mar 09, 2022 | 26.18 | 26.18 | 23.05 | 23.48 | 41,019 | +0.52(+2.26%) |
Mar 08, 2022 | 23.38 | 23.82 | 22.20 | 22.96 | 94,497 | -0.09(-0.39%) |
Mar 07, 2022 | 24.56 | 24.56 | 22.87 | 23.05 | 31,746 | -1.29(-5.30%) |
Mar 04, 2022 | 25.00 | 25.45 | 24.00 | 24.34 | 18,321 | -0.99(-3.91%) |
Mar 03, 2022 | 26.75 | 26.75 | 25.31 | 25.33 | 46,892 | -1.47(-5.49%) |
Mar 02, 2022 | 26.77 | 27.00 | 26.00 | 26.80 | 26,248 | +0.62(+2.37%) |