Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 27.43 | 28.14 | 27.43 | 28.05 | 43,727 | +1.21(+4.51%) |
May 27, 2022 | 28.57 | 28.57 | 26.83 | 26.83 | 6,080 | -1.47(-5.18%) |
May 26, 2022 | 28.39 | 28.39 | 28.04 | 28.30 | 7,990 | -0.44(-1.54%) |
May 25, 2022 | 29.27 | 29.47 | 28.59 | 28.74 | 8,297 | -0.30(-1.02%) |
May 24, 2022 | 28.55 | 29.43 | 28.55 | 29.04 | 38,212 | +0.89(+3.15%) |
May 23, 2022 | 27.83 | 28.25 | 27.64 | 28.15 | 7,382 | -0.24(-0.83%) |
May 20, 2022 | 28.26 | 30.03 | 28.20 | 28.39 | 32,681 | -0.57(-1.97%) |
May 19, 2022 | 29.81 | 29.81 | 28.50 | 28.96 | 12,931 | -0.73(-2.45%) |
May 18, 2022 | 28.66 | 29.86 | 28.46 | 29.69 | 33,115 | +1.56(+5.53%) |
May 17, 2022 | 28.83 | 29.19 | 28.06 | 28.13 | 29,257 | -1.75(-5.86%) |
May 16, 2022 | 30.53 | 30.75 | 29.22 | 29.89 | 40,169 | -0.34(-1.14%) |
May 13, 2022 | 31.37 | 31.37 | 30.05 | 30.23 | 19,030 | -2.19(-6.74%) |
May 12, 2022 | 35.08 | 35.08 | 32.39 | 32.42 | 21,524 | -2.00(-5.81%) |
May 11, 2022 | 32.70 | 34.45 | 31.78 | 34.41 | 60,768 | +2.44(+7.64%) |
May 10, 2022 | 32.16 | 33.25 | 31.22 | 31.97 | 30,036 | -1.95(-5.75%) |
May 09, 2022 | 31.56 | 34.03 | 31.50 | 33.92 | 26,651 | +3.15(+10.24%) |
May 06, 2022 | 29.35 | 31.05 | 29.35 | 30.77 | 36,984 | +2.12(+7.39%) |
May 05, 2022 | 27.16 | 29.21 | 27.16 | 28.66 | 15,816 | +2.12(+7.97%) |
May 04, 2022 | 28.29 | 28.71 | 26.54 | 26.54 | 32,968 | -0.94(-3.40%) |
May 03, 2022 | 27.41 | 27.84 | 27.08 | 27.47 | 4,957 | -0.17(-0.61%) |
May 02, 2022 | 28.45 | 29.07 | 27.62 | 27.64 | 14,119 | -0.90(-3.14%) |
Apr 29, 2022 | 27.45 | 28.56 | 26.30 | 28.54 | 11,105 | +1.21(+4.43%) |
Apr 28, 2022 | 26.87 | 28.90 | 26.87 | 27.33 | 45,566 | +0.26(+0.95%) |
Apr 27, 2022 | 26.53 | 26.96 | 26.48 | 27.07 | 13,408 | +0.10(+0.36%) |
Apr 26, 2022 | 25.51 | 26.97 | 25.31 | 26.97 | 17,235 | +1.79(+7.11%) |
Apr 25, 2022 | 25.96 | 26.24 | 25.14 | 25.18 | 19,187 | -0.71(-2.74%) |
Apr 22, 2022 | 24.72 | 25.89 | 24.72 | 25.89 | 17,611 | +1.11(+4.49%) |
Apr 21, 2022 | 23.29 | 24.78 | 23.29 | 24.78 | 16,879 | +1.16(+4.92%) |
Apr 20, 2022 | 23.42 | 24.11 | 23.36 | 23.62 | 4,682 | -0.15(-0.62%) |
Apr 19, 2022 | 24.01 | 24.25 | 23.63 | 23.76 | 10,796 | -0.38(-1.56%) |
Apr 18, 2022 | 23.07 | 24.25 | 23.07 | 24.14 | 13,652 | +1.30(+5.70%) |
Apr 14, 2022 | 22.30 | 22.84 | 22.23 | 22.84 | 13,292 | +0.49(+2.20%) |
Apr 13, 2022 | 23.68 | 23.68 | 22.22 | 22.35 | 5,743 | -1.24(-5.26%) |
Apr 12, 2022 | 22.91 | 23.89 | 22.91 | 23.59 | 19,458 | +0.48(+2.09%) |
Apr 11, 2022 | 22.76 | 23.19 | 22.76 | 23.10 | 4,103 | +0.65(+2.89%) |
Apr 08, 2022 | 22.43 | 22.49 | 22.08 | 22.45 | 12,459 | +0.20(+0.88%) |
Apr 07, 2022 | 22.46 | 22.73 | 22.26 | 22.26 | 4,435 | -0.31(-1.35%) |
Apr 06, 2022 | 22.91 | 23.08 | 22.38 | 22.56 | 6,779 | -0.28(-1.21%) |
Apr 05, 2022 | 22.01 | 22.84 | 22.00 | 22.84 | 13,322 | +0.77(+3.48%) |
Apr 04, 2022 | 22.36 | 22.46 | 21.98 | 22.07 | 20,408 | -0.56(-2.45%) |
Apr 01, 2022 | 23.36 | 23.36 | 22.63 | 22.63 | 2,596 | -1.11(-4.67%) |
Mar 31, 2022 | 23.30 | 23.73 | 23.17 | 23.73 | 11,740 | +0.20(+0.84%) |
Mar 30, 2022 | 22.75 | 23.67 | 22.70 | 23.54 | 2,954 | +0.53(+2.31%) |
Mar 29, 2022 | 23.41 | 23.79 | 22.94 | 23.01 | 6,966 | -1.49(-6.07%) |
Mar 28, 2022 | 24.03 | 25.04 | 23.96 | 24.49 | 8,036 | -0.03(-0.11%) |
Mar 25, 2022 | 23.64 | 24.66 | 23.64 | 24.52 | 13,316 | +0.74(+3.13%) |
Mar 24, 2022 | 24.30 | 24.58 | 23.77 | 23.77 | 9,573 | -0.65(-2.66%) |
Mar 23, 2022 | 23.62 | 24.42 | 23.60 | 24.42 | 7,036 | +0.97(+4.13%) |
Mar 22, 2022 | 24.46 | 24.47 | 23.35 | 23.45 | 7,070 | -1.04(-4.24%) |
Mar 21, 2022 | 23.78 | 24.61 | 23.78 | 24.49 | 8,486 | +0.67(+2.83%) |
Mar 18, 2022 | 24.64 | 24.98 | 23.79 | 23.82 | 6,552 | -0.79(-3.22%) |
Mar 17, 2022 | 25.58 | 25.62 | 24.57 | 24.61 | 15,225 | -1.13(-4.40%) |
Mar 16, 2022 | 27.14 | 27.15 | 25.73 | 25.74 | 14,018 | -2.07(-7.43%) |
Mar 15, 2022 | 28.16 | 28.45 | 27.79 | 27.81 | 8,313 | -0.74(-2.59%) |
Mar 14, 2022 | 27.90 | 28.77 | 26.85 | 28.55 | 21,663 | +0.72(+2.58%) |
Mar 11, 2022 | 26.48 | 27.84 | 26.41 | 27.83 | 5,602 | +0.92(+3.40%) |
Mar 10, 2022 | 27.14 | 27.72 | 26.91 | 26.91 | 25,583 | +0.36(+1.37%) |
Mar 09, 2022 | 27.04 | 27.37 | 26.28 | 26.55 | 122,093 | -1.72(-6.09%) |
Mar 08, 2022 | 29.26 | 29.26 | 26.97 | 28.27 | 17,260 | -0.14(-0.48%) |
Mar 07, 2022 | 28.40 | 28.41 | 27.66 | 28.41 | 6,766 | +0.54(+1.93%) |
Mar 04, 2022 | 27.56 | 28.03 | 27.30 | 27.87 | 5,651 | +0.73(+2.67%) |
Mar 03, 2022 | 26.17 | 27.44 | 26.17 | 27.14 | 61,423 | +0.89(+3.39%) |
Mar 02, 2022 | 26.82 | 26.82 | 26.20 | 26.25 | 44,377 | -0.45(-1.69%) |