Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 26.28 | 26.47 | 25.89 | 26.35 | 881,743 | -0.17(-0.64%) |
May 27, 2022 | 26.02 | 26.54 | 25.99 | 26.52 | 660,780 | +0.58(+2.24%) |
May 26, 2022 | 25.84 | 26.52 | 25.81 | 25.94 | 934,362 | +0.24(+0.93%) |
May 25, 2022 | 25.37 | 25.98 | 25.12 | 25.70 | 1,333,502 | +0.24(+0.94%) |
May 24, 2022 | 25.28 | 25.63 | 24.71 | 25.46 | 1,380,636 | +0.55(+2.21%) |
May 23, 2022 | 25.74 | 25.92 | 24.61 | 24.91 | 1,181,654 | +0.14(+0.57%) |
May 20, 2022 | 24.97 | 24.97 | 24.11 | 24.77 | 1,136,270 | -0.01(-0.04%) |
May 19, 2022 | 24.94 | 25.13 | 24.59 | 24.78 | 1,125,917 | -0.34(-1.35%) |
May 18, 2022 | 26.67 | 26.67 | 24.75 | 25.12 | 1,351,733 | -1.98(-7.31%) |
May 17, 2022 | 26.80 | 27.14 | 26.33 | 27.10 | 849,916 | +0.49(+1.84%) |
May 16, 2022 | 27.56 | 27.61 | 26.60 | 26.61 | 909,080 | -1.05(-3.80%) |
May 13, 2022 | 27.10 | 28.13 | 27.04 | 27.66 | 1,160,415 | +0.82(+3.06%) |
May 12, 2022 | 25.90 | 26.91 | 25.68 | 26.84 | 1,119,298 | +0.66(+2.52%) |
May 11, 2022 | 26.61 | 27.21 | 26.15 | 26.18 | 1,094,888 | -0.43(-1.62%) |
May 10, 2022 | 26.97 | 27.88 | 25.99 | 26.61 | 1,248,325 | -0.21(-0.78%) |
May 09, 2022 | 24.98 | 27.39 | 24.98 | 26.82 | 2,638,721 | +1.60(+6.34%) |
May 06, 2022 | 26.42 | 26.42 | 24.85 | 25.22 | 2,907,422 | -1.31(-4.94%) |
May 05, 2022 | 29.85 | 30.73 | 26.44 | 26.53 | 3,641,140 | -7.04(-20.97%) |
May 04, 2022 | 33.62 | 33.70 | 32.51 | 33.57 | 844,651 | -0.08(-0.24%) |
May 03, 2022 | 33.41 | 34.22 | 33.41 | 33.65 | 752,082 | +0.08(+0.24%) |
May 02, 2022 | 33.97 | 34.05 | 32.98 | 33.57 | 940,758 | +0.03(+0.09%) |
Apr 29, 2022 | 34.35 | 34.66 | 33.49 | 33.54 | 876,874 | -0.88(-2.56%) |
Apr 28, 2022 | 33.85 | 34.43 | 33.52 | 34.42 | 499,671 | +0.66(+1.95%) |
Apr 27, 2022 | 33.73 | 34.10 | 33.61 | 33.76 | 526,041 | -0.06(-0.18%) |
Apr 26, 2022 | 34.37 | 34.48 | 33.74 | 33.82 | 586,168 | -0.72(-2.08%) |
Apr 25, 2022 | 34.44 | 34.65 | 33.63 | 34.54 | 573,437 | +0.29(+0.85%) |
Apr 22, 2022 | 34.77 | 34.86 | 34.22 | 34.25 | 686,670 | -0.45(-1.30%) |
Apr 21, 2022 | 35.32 | 35.45 | 34.63 | 34.70 | 416,333 | -0.41(-1.17%) |
Apr 20, 2022 | 34.64 | 35.19 | 34.44 | 35.11 | 491,889 | +0.65(+1.89%) |
Apr 19, 2022 | 33.34 | 34.48 | 33.34 | 34.46 | 635,968 | +1.14(+3.42%) |
Apr 18, 2022 | 34.31 | 34.60 | 33.08 | 33.32 | 799,800 | -1.07(-3.11%) |
Apr 14, 2022 | 34.32 | 34.84 | 34.32 | 34.39 | 652,424 | +0.19(+0.56%) |
Apr 13, 2022 | 34.14 | 34.40 | 33.90 | 34.20 | 650,524 | +0.16(+0.47%) |
Apr 12, 2022 | 34.30 | 34.68 | 34.03 | 34.04 | 571,590 | -0.21(-0.61%) |
Apr 11, 2022 | 34.29 | 34.81 | 34.20 | 34.25 | 389,020 | -0.01(-0.03%) |
Apr 08, 2022 | 34.29 | 34.62 | 34.06 | 34.26 | 793,923 | +0.05(+0.15%) |
Apr 07, 2022 | 33.89 | 34.43 | 33.81 | 34.21 | 826,383 | +0.27(+0.80%) |
Apr 06, 2022 | 34.02 | 34.23 | 33.82 | 33.94 | 569,043 | -0.20(-0.59%) |
Apr 05, 2022 | 34.63 | 34.92 | 34.09 | 34.14 | 653,107 | -0.53(-1.53%) |
Apr 04, 2022 | 35.40 | 35.46 | 34.59 | 34.67 | 612,801 | -0.63(-1.78%) |
Apr 01, 2022 | 34.67 | 35.31 | 34.37 | 35.30 | 776,246 | +0.90(+2.62%) |
Mar 31, 2022 | 34.53 | 34.91 | 34.24 | 34.40 | 802,031 | -0.34(-0.98%) |
Mar 30, 2022 | 34.32 | 34.81 | 34.25 | 34.74 | 700,961 | +0.07(+0.20%) |
Mar 29, 2022 | 34.07 | 34.72 | 34.07 | 34.67 | 467,024 | +0.98(+2.91%) |
Mar 28, 2022 | 33.81 | 33.84 | 33.29 | 33.69 | 394,607 | -0.15(-0.44%) |
Mar 25, 2022 | 33.49 | 33.99 | 33.45 | 33.84 | 541,785 | +0.32(+0.95%) |
Mar 24, 2022 | 33.05 | 33.55 | 32.82 | 33.52 | 495,286 | +0.43(+1.30%) |
Mar 23, 2022 | 33.57 | 33.89 | 33.07 | 33.09 | 599,768 | -0.63(-1.87%) |
Mar 22, 2022 | 33.72 | 33.92 | 33.53 | 33.72 | 543,776 | +0.18(+0.54%) |
Mar 21, 2022 | 33.86 | 34.10 | 33.20 | 33.54 | 637,211 | -0.12(-0.36%) |
Mar 18, 2022 | 33.02 | 33.71 | 32.89 | 33.66 | 1,430,164 | +0.23(+0.69%) |
Mar 17, 2022 | 33.55 | 33.71 | 33.13 | 33.43 | 638,199 | -0.08(-0.24%) |
Mar 16, 2022 | 32.37 | 33.66 | 32.33 | 33.51 | 783,673 | +1.12(+3.46%) |
Mar 15, 2022 | 32.22 | 32.99 | 32.02 | 32.39 | 670,199 | +0.45(+1.41%) |
Mar 14, 2022 | 32.22 | 32.69 | 31.88 | 31.94 | 774,433 | -0.31(-0.96%) |
Mar 11, 2022 | 32.97 | 33.58 | 32.21 | 32.25 | 729,446 | -0.65(-1.98%) |
Mar 10, 2022 | 33.54 | 33.54 | 32.49 | 32.90 | 911,772 | -0.79(-2.34%) |
Mar 09, 2022 | 33.38 | 34.22 | 32.98 | 33.69 | 788,300 | +0.52(+1.57%) |
Mar 08, 2022 | 33.58 | 33.91 | 32.35 | 33.17 | 985,894 | -0.52(-1.54%) |
Mar 07, 2022 | 34.11 | 34.35 | 33.37 | 33.69 | 1,225,308 | -0.69(-2.01%) |
Mar 04, 2022 | 35.16 | 35.18 | 34.31 | 34.38 | 862,598 | -0.95(-2.69%) |
Mar 03, 2022 | 36.34 | 36.50 | 35.09 | 35.33 | 990,034 | -0.76(-2.11%) |
Mar 02, 2022 | 35.82 | 36.42 | 35.67 | 36.09 | 1,032,819 | +0.38(+1.06%) |