Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 27.99 | 29.09 | 27.35 | 28.08 | 1,006,079 | +0.60(+2.18%) |
May 27, 2022 | 26.52 | 27.95 | 26.52 | 27.48 | 271,854 | +0.69(+2.57%) |
May 26, 2022 | 26.50 | 27.02 | 26.37 | 26.80 | 241,312 | +0.74(+2.83%) |
May 25, 2022 | 25.87 | 26.34 | 25.70 | 26.06 | 336,246 | +0.13(+0.50%) |
May 24, 2022 | 25.24 | 26.04 | 25.04 | 25.93 | 336,284 | +0.14(+0.54%) |
May 23, 2022 | 24.75 | 25.82 | 24.39 | 25.79 | 294,047 | +1.36(+5.55%) |
May 20, 2022 | 24.96 | 25.16 | 23.86 | 24.43 | 277,042 | -0.18(-0.73%) |
May 19, 2022 | 23.75 | 24.88 | 23.55 | 24.61 | 269,998 | +0.41(+1.69%) |
May 18, 2022 | 24.57 | 24.80 | 23.78 | 24.20 | 490,170 | -0.18(-0.74%) |
May 17, 2022 | 24.21 | 24.91 | 24.18 | 24.38 | 264,021 | +0.46(+1.92%) |
May 16, 2022 | 23.47 | 24.41 | 23.47 | 23.93 | 223,917 | +0.65(+2.78%) |
May 13, 2022 | 23.08 | 24.26 | 23.04 | 23.28 | 434,504 | +0.37(+1.61%) |
May 12, 2022 | 23.09 | 23.22 | 21.73 | 22.91 | 910,923 | -0.34(-1.46%) |
May 11, 2022 | 23.87 | 24.83 | 23.10 | 23.25 | 524,656 | -0.20(-0.85%) |
May 10, 2022 | 24.56 | 24.89 | 22.41 | 23.45 | 603,263 | -0.62(-2.57%) |
May 09, 2022 | 26.65 | 26.65 | 23.94 | 24.06 | 546,214 | -3.31(-12.09%) |
May 06, 2022 | 26.35 | 27.44 | 26.09 | 27.37 | 435,675 | +1.43(+5.53%) |
May 05, 2022 | 26.54 | 26.54 | 24.52 | 25.94 | 421,692 | -0.05(-0.19%) |
May 04, 2022 | 25.65 | 26.16 | 24.81 | 25.99 | 387,076 | +0.98(+3.90%) |
May 03, 2022 | 25.20 | 25.84 | 24.74 | 25.01 | 585,324 | -0.37(-1.45%) |
May 02, 2022 | 25.68 | 26.57 | 24.78 | 25.38 | 495,433 | -0.52(-2.00%) |
Apr 29, 2022 | 25.86 | 26.62 | 25.46 | 25.90 | 655,533 | -0.21(-0.80%) |
Apr 28, 2022 | 27.44 | 27.44 | 24.66 | 26.11 | 690,230 | -0.64(-2.38%) |
Apr 27, 2022 | 26.96 | 27.30 | 26.28 | 26.74 | 390,626 | -0.18(-0.67%) |
Apr 26, 2022 | 27.19 | 27.80 | 26.45 | 26.92 | 468,969 | -0.38(-1.39%) |
Apr 25, 2022 | 28.22 | 28.22 | 26.55 | 27.30 | 552,750 | -1.75(-6.03%) |
Apr 22, 2022 | 29.22 | 30.23 | 28.62 | 29.06 | 596,261 | -0.59(-1.98%) |
Apr 21, 2022 | 31.16 | 31.16 | 29.06 | 29.64 | 418,664 | -1.06(-3.44%) |
Apr 20, 2022 | 32.01 | 32.09 | 29.66 | 30.70 | 637,373 | -1.40(-4.37%) |
Apr 19, 2022 | 32.89 | 33.35 | 31.91 | 32.10 | 497,921 | -1.19(-3.56%) |
Apr 18, 2022 | 32.53 | 33.89 | 32.53 | 33.29 | 634,158 | -0.19(-0.57%) |
Apr 14, 2022 | 32.70 | 33.93 | 32.30 | 33.48 | 283,025 | +0.60(+1.82%) |
Apr 13, 2022 | 33.14 | 33.61 | 32.32 | 32.88 | 286,655 | +0.19(+0.58%) |
Apr 12, 2022 | 32.55 | 33.71 | 32.37 | 32.69 | 335,233 | +0.99(+3.11%) |
Apr 11, 2022 | 33.23 | 33.33 | 31.17 | 31.71 | 742,881 | -1.78(-5.32%) |
Apr 08, 2022 | 32.42 | 33.95 | 32.37 | 33.49 | 653,894 | +1.00(+3.07%) |
Apr 07, 2022 | 32.02 | 32.68 | 30.52 | 32.49 | 647,816 | +0.73(+2.29%) |
Apr 06, 2022 | 31.40 | 32.36 | 31.26 | 31.77 | 535,739 | +0.33(+1.05%) |
Apr 05, 2022 | 32.52 | 33.27 | 31.19 | 31.44 | 501,077 | -1.07(-3.28%) |
Apr 04, 2022 | 32.53 | 33.35 | 31.68 | 32.50 | 459,971 | +0.20(+0.62%) |
Apr 01, 2022 | 31.48 | 32.47 | 31.13 | 32.30 | 827,782 | +0.80(+2.53%) |
Mar 31, 2022 | 31.39 | 32.37 | 31.31 | 31.51 | 339,770 | -0.47(-1.46%) |
Mar 30, 2022 | 32.24 | 32.77 | 31.34 | 31.97 | 457,325 | +0.18(+0.56%) |
Mar 29, 2022 | 30.68 | 31.91 | 29.50 | 31.80 | 564,348 | +0.60(+1.92%) |
Mar 28, 2022 | 31.18 | 31.77 | 30.60 | 31.20 | 467,812 | -0.66(-2.06%) |
Mar 25, 2022 | 29.63 | 32.03 | 29.63 | 31.85 | 490,037 | +1.79(+5.96%) |
Mar 24, 2022 | 29.00 | 30.26 | 28.90 | 30.06 | 356,044 | +1.01(+3.46%) |
Mar 23, 2022 | 29.68 | 30.05 | 28.98 | 29.06 | 419,106 | -0.07(-0.24%) |
Mar 22, 2022 | 29.26 | 30.20 | 28.64 | 29.13 | 358,663 | -0.06(-0.20%) |
Mar 21, 2022 | 29.38 | 30.71 | 28.95 | 29.19 | 554,480 | +0.30(+1.03%) |
Mar 18, 2022 | 30.58 | 30.66 | 28.57 | 28.89 | 965,212 | -2.20(-7.08%) |
Mar 17, 2022 | 29.08 | 32.33 | 29.03 | 31.09 | 1,128,273 | +0.66(+2.16%) |
Mar 16, 2022 | 30.38 | 30.63 | 29.07 | 30.43 | 922,191 | +0.04(+0.13%) |
Mar 15, 2022 | 30.03 | 31.08 | 29.08 | 30.39 | 842,461 | -1.21(-3.81%) |
Mar 14, 2022 | 31.37 | 31.65 | 29.91 | 31.60 | 761,048 | -0.06(-0.19%) |
Mar 11, 2022 | 33.09 | 33.37 | 31.55 | 31.66 | 551,541 | -1.79(-5.36%) |
Mar 10, 2022 | 33.54 | 34.05 | 32.75 | 33.45 | 568,228 | +0.29(+0.87%) |
Mar 09, 2022 | 33.96 | 34.93 | 32.23 | 33.16 | 1,004,323 | -1.74(-4.99%) |
Mar 08, 2022 | 31.74 | 35.69 | 31.62 | 34.90 | 1,690,739 | +4.03(+13.07%) |
Mar 07, 2022 | 27.31 | 31.85 | 27.20 | 30.87 | 1,181,262 | +3.83(+14.19%) |
Mar 04, 2022 | 26.95 | 27.42 | 26.39 | 27.03 | 737,187 | +0.00(+0.00%) |
Mar 03, 2022 | 27.45 | 27.96 | 26.85 | 27.03 | 548,370 | -0.73(-2.62%) |
Mar 02, 2022 | 27.90 | 28.39 | 27.37 | 27.76 | 462,353 | +0.36(+1.31%) |