Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 25.57 | 25.57 | 23.51 | 23.52 | 13,913 | -2.51(-9.64%) |
May 27, 2022 | 25.10 | 26.03 | 25.10 | 26.03 | 1,369 | +2.32(+9.76%) |
May 26, 2022 | 23.38 | 24.50 | 22.80 | 23.72 | 19,640 | +0.62(+2.69%) |
May 25, 2022 | 24.13 | 24.29 | 23.10 | 23.10 | 4,483 | +0.65(+2.91%) |
May 24, 2022 | 22.60 | 23.51 | 22.40 | 22.44 | 5,661 | +0.86(+3.99%) |
May 23, 2022 | 22.56 | 22.83 | 21.57 | 21.58 | 6,214 | -0.99(-4.36%) |
May 20, 2022 | 22.49 | 23.01 | 22.25 | 22.57 | 6,253 | -0.16(-0.71%) |
May 19, 2022 | 25.01 | 25.26 | 22.73 | 22.73 | 8,890 | -3.79(-14.29%) |
May 17, 2022 | 26.52 | 451 | -0.99(-3.61%) | |||
May 16, 2022 | 25.76 | 27.94 | 24.44 | 27.51 | 20,927 | +1.75(+6.80%) |
May 13, 2022 | 26.52 | 26.99 | 21.19 | 25.76 | 41,191 | -1.99(-7.16%) |
May 12, 2022 | 28.34 | 28.46 | 27.46 | 27.75 | 5,250 | -1.71(-5.79%) |
May 10, 2022 | 29.45 | 405 | +0.15(+0.52%) | |||
May 09, 2022 | 30.29 | 30.83 | 29.30 | 29.30 | 1,915 | -0.36(-1.21%) |
May 06, 2022 | 29.98 | 30.39 | 29.66 | 29.66 | 1,182 | -1.21(-3.93%) |
May 05, 2022 | 30.78 | 30.87 | 30.78 | 30.87 | 864 | +0.85(+2.84%) |
May 04, 2022 | 30.08 | 30.08 | 29.88 | 30.02 | 1,492 | +0.32(+1.07%) |
May 03, 2022 | 30.52 | 31.98 | 29.70 | 29.70 | 8,513 | -0.98(-3.19%) |
May 02, 2022 | 30.36 | 31.59 | 30.36 | 30.68 | 13,381 | -0.68(-2.17%) |
Apr 29, 2022 | 33.41 | 33.59 | 31.19 | 31.37 | 10,297 | -0.28(-0.90%) |
Apr 28, 2022 | 29.98 | 32.52 | 29.04 | 31.65 | 17,412 | +1.84(+6.16%) |
Apr 27, 2022 | 29.83 | 29.83 | 29.12 | 29.81 | 3,604 | -0.02(-0.06%) |
Apr 26, 2022 | 31.02 | 31.02 | 29.66 | 29.83 | 3,899 | -0.76(-2.48%) |
Apr 25, 2022 | 31.14 | 31.14 | 30.31 | 30.59 | 2,124 | -0.28(-0.92%) |
Apr 22, 2022 | 32.42 | 32.42 | 30.66 | 30.87 | 2,941 | -1.09(-3.41%) |
Apr 21, 2022 | 31.25 | 33.34 | 31.25 | 31.96 | 2,929 | +0.06(+0.18%) |
Apr 20, 2022 | 31.99 | 31.99 | 31.91 | 31.91 | 673 | +0.36(+1.16%) |
Apr 19, 2022 | 31.62 | 31.62 | 31.54 | 31.54 | 2,443 | +0.71(+2.29%) |
Apr 18, 2022 | 31.25 | 31.51 | 30.84 | 30.84 | 4,615 | -0.42(-1.33%) |
Apr 14, 2022 | 32.35 | 32.35 | 31.25 | 31.25 | 7,013 | -1.03(-3.20%) |
Apr 13, 2022 | 32.01 | 32.67 | 31.73 | 32.28 | 3,932 | +0.93(+2.98%) |
Apr 12, 2022 | 32.27 | 32.27 | 31.35 | 31.35 | 956 | -0.90(-2.79%) |
Apr 11, 2022 | 32.19 | 32.25 | 31.25 | 32.25 | 4,017 | +0.00(+0.01%) |
Apr 08, 2022 | 31.91 | 32.27 | 31.71 | 32.25 | 2,666 | -0.35(-1.08%) |
Apr 07, 2022 | 32.09 | 33.60 | 31.55 | 32.60 | 6,806 | +0.92(+2.90%) |
Apr 06, 2022 | 33.17 | 33.17 | 31.56 | 31.68 | 6,037 | -1.99(-5.92%) |
Apr 05, 2022 | 33.67 | 33.67 | 33.67 | 33.67 | 1,115 | +0.05(+0.15%) |
Apr 04, 2022 | 34.27 | 34.27 | 33.62 | 33.62 | 1,599 | -1.25(-3.57%) |
Apr 01, 2022 | 35.18 | 35.20 | 34.37 | 34.87 | 4,208 | +0.45(+1.31%) |
Mar 31, 2022 | 34.41 | 34.41 | 34.41 | 34.41 | 644 | -0.53(-1.52%) |
Mar 30, 2022 | 35.05 | 35.05 | 34.50 | 34.95 | 2,406 | -0.59(-1.65%) |
Mar 29, 2022 | 35.48 | 35.57 | 34.63 | 35.53 | 3,640 | +0.49(+1.41%) |
Mar 28, 2022 | 34.63 | 35.17 | 34.63 | 35.04 | 3,060 | +0.41(+1.18%) |
Mar 25, 2022 | 34.85 | 35.04 | 34.57 | 34.63 | 3,762 | -0.39(-1.11%) |
Mar 24, 2022 | 33.70 | 36.27 | 33.70 | 35.02 | 24,414 | +1.35(+4.02%) |
Mar 23, 2022 | 32.15 | 33.67 | 31.52 | 33.67 | 8,283 | +1.47(+4.56%) |
Mar 22, 2022 | 32.67 | 33.68 | 32.06 | 32.20 | 12,576 | -0.38(-1.16%) |
Mar 21, 2022 | 32.34 | 33.79 | 31.24 | 32.58 | 6,614 | -1.50(-4.39%) |
Mar 18, 2022 | 35.04 | 35.04 | 33.42 | 34.07 | 4,282 | -0.41(-1.18%) |
Mar 17, 2022 | 33.15 | 35.37 | 31.45 | 34.48 | 28,355 | +1.87(+5.72%) |
Mar 16, 2022 | 30.78 | 34.09 | 30.78 | 32.62 | 13,755 | +1.84(+5.97%) |
Mar 15, 2022 | 30.31 | 31.35 | 30.31 | 30.78 | 4,634 | +0.03(+0.09%) |
Mar 14, 2022 | 31.79 | 31.79 | 30.40 | 30.75 | 7,401 | +0.63(+2.09%) |
Mar 11, 2022 | 31.53 | 32.93 | 29.39 | 30.12 | 23,271 | -1.08(-3.47%) |
Mar 10, 2022 | 32.47 | 32.47 | 30.81 | 31.20 | 9,133 | -1.46(-4.47%) |
Mar 09, 2022 | 33.29 | 33.29 | 32.66 | 32.66 | 770 | -0.39(-1.19%) |
Mar 08, 2022 | 33.65 | 33.65 | 32.47 | 33.06 | 1,422 | +0.09(+0.28%) |
Mar 07, 2022 | 32.93 | 32.96 | 32.93 | 32.96 | 1,214 | +0.52(+1.60%) |
Mar 03, 2022 | 32.44 | 421 | -1.42(-4.20%) | |||
Mar 02, 2022 | 32.76 | 33.88 | 32.60 | 33.87 | 2,004 | +0.79(+2.39%) |