Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 27.72 | 28.21 | 26.66 | 26.97 | 1,891,623 | -0.41(-1.49%) |
May 27, 2022 | 26.25 | 27.62 | 25.99 | 27.38 | 1,744,888 | +1.07(+4.08%) |
May 26, 2022 | 27.04 | 27.17 | 25.77 | 26.31 | 1,624,216 | -0.37(-1.39%) |
May 25, 2022 | 26.36 | 27.21 | 25.82 | 26.68 | 1,424,072 | +0.51(+1.94%) |
May 24, 2022 | 26.08 | 26.44 | 25.76 | 26.17 | 999,884 | -0.11(-0.42%) |
May 23, 2022 | 26.94 | 26.94 | 25.62 | 26.28 | 838,796 | +0.21(+0.82%) |
May 20, 2022 | 26.33 | 26.33 | 25.23 | 26.06 | 775,640 | +0.12(+0.46%) |
May 19, 2022 | 25.72 | 26.45 | 25.33 | 25.94 | 1,141,893 | -0.56(-2.13%) |
May 18, 2022 | 27.11 | 27.26 | 26.07 | 26.51 | 1,075,362 | -0.33(-1.24%) |
May 17, 2022 | 26.97 | 27.05 | 26.02 | 26.84 | 1,559,467 | +0.60(+2.29%) |
May 16, 2022 | 25.64 | 26.71 | 25.58 | 26.24 | 1,430,740 | +0.95(+3.77%) |
May 13, 2022 | 25.03 | 25.49 | 24.90 | 25.29 | 1,508,838 | +0.76(+3.09%) |
May 12, 2022 | 23.50 | 24.56 | 23.10 | 24.53 | 1,641,645 | +0.75(+3.15%) |
May 11, 2022 | 23.72 | 24.69 | 23.22 | 23.78 | 1,593,923 | +0.65(+2.80%) |
May 10, 2022 | 23.31 | 23.78 | 21.96 | 23.13 | 1,815,232 | +0.43(+1.92%) |
May 09, 2022 | 24.97 | 25.31 | 22.48 | 22.70 | 2,096,269 | -3.02(-11.73%) |
May 06, 2022 | 26.39 | 26.63 | 25.17 | 25.71 | 1,675,823 | -0.23(-0.89%) |
May 05, 2022 | 26.82 | 27.07 | 24.99 | 25.94 | 1,989,889 | -0.70(-2.64%) |
May 04, 2022 | 24.83 | 26.74 | 24.19 | 26.65 | 3,297,598 | +2.77(+11.58%) |
May 03, 2022 | 22.82 | 23.96 | 22.82 | 23.88 | 2,942,307 | +1.04(+4.53%) |
May 02, 2022 | 22.16 | 22.86 | 21.57 | 22.85 | 1,702,078 | +0.46(+2.07%) |
Apr 29, 2022 | 23.38 | 23.50 | 22.35 | 22.38 | 1,171,170 | -0.89(-3.82%) |
Apr 28, 2022 | 22.24 | 23.50 | 21.90 | 23.27 | 1,478,405 | +1.20(+5.45%) |
Apr 27, 2022 | 21.38 | 22.42 | 21.09 | 22.07 | 1,610,214 | +0.59(+2.76%) |
Apr 26, 2022 | 20.61 | 21.90 | 20.51 | 21.48 | 1,267,454 | +0.95(+4.64%) |
Apr 25, 2022 | 20.39 | 20.80 | 19.61 | 20.52 | 1,460,360 | -0.58(-2.76%) |
Apr 22, 2022 | 21.58 | 22.20 | 21.05 | 21.11 | 1,051,715 | -0.56(-2.60%) |
Apr 21, 2022 | 23.26 | 23.39 | 21.45 | 21.67 | 1,369,378 | -1.08(-4.76%) |
Apr 20, 2022 | 22.96 | 23.54 | 22.31 | 22.75 | 1,120,814 | -0.27(-1.17%) |
Apr 19, 2022 | 22.90 | 23.59 | 22.75 | 23.02 | 1,444,120 | -0.27(-1.15%) |
Apr 18, 2022 | 22.37 | 23.32 | 21.78 | 23.29 | 1,831,459 | +1.56(+7.19%) |
Apr 14, 2022 | 21.83 | 22.03 | 21.44 | 21.73 | 1,007,344 | -0.14(-0.63%) |
Apr 13, 2022 | 21.33 | 21.93 | 20.79 | 21.87 | 1,345,174 | +1.13(+5.44%) |
Apr 12, 2022 | 20.72 | 21.46 | 20.64 | 20.74 | 1,100,717 | +0.43(+2.09%) |
Apr 11, 2022 | 20.64 | 20.88 | 20.13 | 20.31 | 997,217 | -0.53(-2.53%) |
Apr 08, 2022 | 20.68 | 21.12 | 20.60 | 20.84 | 824,532 | +0.25(+1.21%) |
Apr 07, 2022 | 21.04 | 21.22 | 19.68 | 20.59 | 1,540,511 | -0.19(-0.93%) |
Apr 06, 2022 | 20.68 | 21.13 | 20.42 | 20.78 | 1,301,570 | +0.11(+0.54%) |
Apr 05, 2022 | 20.56 | 21.22 | 20.56 | 20.67 | 1,454,032 | +0.33(+1.64%) |
Apr 04, 2022 | 20.67 | 20.89 | 19.75 | 20.34 | 1,625,302 | -0.18(-0.90%) |
Apr 01, 2022 | 19.87 | 20.61 | 19.61 | 20.52 | 1,237,659 | +0.90(+4.57%) |
Mar 31, 2022 | 19.43 | 20.55 | 19.43 | 19.63 | 1,243,954 | -0.17(-0.84%) |
Mar 30, 2022 | 19.59 | 20.18 | 19.32 | 19.79 | 1,343,794 | +0.64(+3.33%) |
Mar 29, 2022 | 18.28 | 19.16 | 17.81 | 19.16 | 1,740,079 | +0.49(+2.63%) |
Mar 28, 2022 | 18.82 | 19.09 | 18.30 | 18.67 | 1,048,932 | -0.57(-2.98%) |
Mar 25, 2022 | 18.93 | 19.43 | 18.93 | 19.24 | 1,328,964 | +0.00(+0.00%) |
Mar 24, 2022 | 18.79 | 19.60 | 18.42 | 19.24 | 965,751 | +0.68(+3.64%) |
Mar 23, 2022 | 19.17 | 19.29 | 18.04 | 18.56 | 1,142,794 | -0.02(-0.10%) |
Mar 22, 2022 | 18.80 | 19.10 | 18.24 | 18.58 | 987,509 | -0.27(-1.42%) |
Mar 21, 2022 | 18.11 | 19.13 | 18.08 | 18.85 | 1,046,165 | +1.17(+6.59%) |
Mar 18, 2022 | 17.22 | 17.82 | 16.74 | 17.68 | 2,640,955 | +0.52(+3.02%) |
Mar 17, 2022 | 17.06 | 17.37 | 16.66 | 17.17 | 1,750,159 | +0.67(+4.04%) |
Mar 16, 2022 | 17.18 | 17.40 | 16.37 | 16.50 | 1,807,312 | -0.59(-3.46%) |
Mar 15, 2022 | 18.48 | 18.48 | 16.87 | 17.09 | 1,857,731 | -1.88(-9.90%) |
Mar 14, 2022 | 20.30 | 20.55 | 18.52 | 18.97 | 2,474,274 | -1.62(-7.86%) |
Mar 11, 2022 | 19.98 | 20.62 | 19.82 | 20.59 | 1,834,186 | +0.35(+1.74%) |
Mar 10, 2022 | 19.29 | 20.30 | 20.24 | 1,766,329 | +1.23(+6.47%) | |
Mar 09, 2022 | 18.29 | 19.65 | 18.00 | 19.01 | 2,548,922 | +0.01(+0.05%) |
Mar 08, 2022 | 17.23 | 19.47 | 17.23 | 19.00 | 3,561,720 | +2.35(+14.11%) |
Mar 07, 2022 | 17.43 | 17.71 | 16.50 | 16.65 | 1,876,610 | -0.28(-1.64%) |
Mar 04, 2022 | 15.25 | 16.94 | 15.25 | 16.93 | 1,581,038 | +1.53(+9.91%) |
Mar 03, 2022 | 15.78 | 16.10 | 15.23 | 15.40 | 1,180,956 | -0.55(-3.48%) |
Mar 02, 2022 | 16.29 | 16.69 | 15.82 | 15.96 | 990,400 | +0.18(+1.11%) |