Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 28.00 | 31.00 | 28.00 | 30.12 | 13,351 | +1.62(+5.68%) |
May 27, 2022 | 28.89 | 29.30 | 28.00 | 28.50 | 5,060 | -0.50(-1.72%) |
May 26, 2022 | 27.50 | 30.00 | 27.00 | 29.00 | 26,919 | +2.63(+9.97%) |
May 24, 2022 | 26.37 | 365 | -0.21(-0.79%) | |||
May 23, 2022 | 26.14 | 27.57 | 26.14 | 26.58 | 7,946 | +0.68(+2.63%) |
May 20, 2022 | 25.31 | 25.90 | 25.31 | 25.90 | 3,235 | +0.95(+3.81%) |
May 19, 2022 | 25.39 | 25.96 | 24.70 | 24.95 | 15,672 | +0.15(+0.60%) |
May 18, 2022 | 24.54 | 24.90 | 24.00 | 24.80 | 5,163 | -0.06(-0.24%) |
May 17, 2022 | 25.02 | 25.89 | 24.15 | 24.86 | 8,347 | +0.04(+0.16%) |
May 16, 2022 | 23.75 | 26.17 | 23.66 | 24.82 | 14,479 | +0.32(+1.31%) |
May 13, 2022 | 24.40 | 25.90 | 23.85 | 24.50 | 31,313 | +0.39(+1.62%) |
May 12, 2022 | 23.34 | 25.64 | 23.20 | 24.11 | 19,049 | -0.11(-0.45%) |
May 11, 2022 | 25.00 | 27.91 | 23.32 | 24.22 | 21,857 | -0.38(-1.54%) |
May 10, 2022 | 22.70 | 26.10 | 22.35 | 24.60 | 20,328 | +1.77(+7.75%) |
May 09, 2022 | 22.12 | 23.83 | 22.00 | 22.83 | 18,120 | +0.43(+1.92%) |
May 06, 2022 | 22.80 | 24.16 | 22.30 | 22.40 | 20,762 | -0.13(-0.58%) |
May 05, 2022 | 23.11 | 23.71 | 22.53 | 22.53 | 13,109 | -1.48(-6.16%) |
May 04, 2022 | 22.80 | 25.09 | 22.40 | 24.01 | 27,158 | +0.62(+2.65%) |
May 03, 2022 | 22.00 | 24.21 | 22.00 | 23.39 | 38,236 | +1.39(+6.32%) |
May 02, 2022 | 22.51 | 22.51 | 21.75 | 22.00 | 8,235 | -0.40(-1.79%) |
Apr 29, 2022 | 23.74 | 23.74 | 22.40 | 22.40 | 1,067 | -0.30(-1.32%) |
Apr 28, 2022 | 23.44 | 23.71 | 22.70 | 22.70 | 4,198 | -0.52(-2.24%) |
Apr 27, 2022 | 23.40 | 24.75 | 22.94 | 23.22 | 19,269 | +0.51(+2.25%) |
Apr 26, 2022 | 23.00 | 23.84 | 22.15 | 22.71 | 19,436 | -0.27(-1.17%) |
Apr 25, 2022 | 22.50 | 23.20 | 22.50 | 22.98 | 4,798 | +0.28(+1.23%) |
Apr 22, 2022 | 23.25 | 23.50 | 22.25 | 22.70 | 7,808 | -0.05(-0.22%) |
Apr 21, 2022 | 23.04 | 24.72 | 22.63 | 22.75 | 18,016 | +0.20(+0.89%) |
Apr 20, 2022 | 22.52 | 24.70 | 22.45 | 22.55 | 19,974 | +0.05(+0.22%) |
Apr 19, 2022 | 22.29 | 23.45 | 22.17 | 22.50 | 18,954 | -0.35(-1.53%) |
Apr 18, 2022 | 21.78 | 24.27 | 21.62 | 22.85 | 38,143 | +0.85(+3.86%) |
Apr 14, 2022 | 21.39 | 23.00 | 20.86 | 22.00 | 14,661 | +0.61(+2.85%) |
Apr 13, 2022 | 20.67 | 22.00 | 20.67 | 21.39 | 24,752 | +0.38(+1.78%) |
Apr 12, 2022 | 23.05 | 23.12 | 21.00 | 21.02 | 29,016 | -1.88(-8.23%) |
Apr 11, 2022 | 23.21 | 24.60 | 22.90 | 22.90 | 18,668 | -0.60(-2.55%) |
Apr 08, 2022 | 22.70 | 25.40 | 22.50 | 23.50 | 44,080 | +0.90(+3.98%) |
Apr 07, 2022 | 21.72 | 23.50 | 21.15 | 22.60 | 39,790 | +1.93(+9.34%) |
Apr 06, 2022 | 22.50 | 22.50 | 20.67 | 20.67 | 6,149 | -1.88(-8.34%) |
Apr 05, 2022 | 24.40 | 25.21 | 22.22 | 22.55 | 18,005 | -0.88(-3.76%) |
Apr 04, 2022 | 24.30 | 26.55 | 22.10 | 23.43 | 62,012 | +0.28(+1.21%) |
Apr 01, 2022 | 22.52 | 26.00 | 20.54 | 23.15 | 84,658 | +1.75(+8.18%) |
Mar 31, 2022 | 23.85 | 23.85 | 20.80 | 21.40 | 30,825 | -2.65(-11.02%) |
Mar 30, 2022 | 27.49 | 28.61 | 23.60 | 24.05 | 12,757 | -2.90(-10.76%) |
Mar 29, 2022 | 26.84 | 28.52 | 26.84 | 26.95 | 34,670 | +0.11(+0.41%) |
Mar 28, 2022 | 30.60 | 30.60 | 26.83 | 26.84 | 27,346 | -3.20(-10.65%) |
Mar 25, 2022 | 31.00 | 31.65 | 30.04 | 30.04 | 12,738 | -0.63(-2.05%) |
Mar 24, 2022 | 29.55 | 31.92 | 29.55 | 30.67 | 25,485 | +0.62(+2.06%) |
Mar 23, 2022 | 32.00 | 33.80 | 29.75 | 30.05 | 29,559 | -1.75(-5.50%) |
Mar 22, 2022 | 31.00 | 33.30 | 30.50 | 31.80 | 33,483 | +0.61(+1.96%) |
Mar 21, 2022 | 31.56 | 32.52 | 30.58 | 31.19 | 10,747 | +0.05(+0.15%) |
Mar 18, 2022 | 30.28 | 32.04 | 30.28 | 31.14 | 1,511 | -0.35(-1.10%) |
Mar 17, 2022 | 32.75 | 33.00 | 29.70 | 31.49 | 22,791 | -0.02(-0.06%) |
Mar 16, 2022 | 31.93 | 33.65 | 30.71 | 31.51 | 33,041 | -0.00(-0.02%) |
Mar 15, 2022 | 31.50 | 31.60 | 30.30 | 31.52 | 6,509 | +0.62(+1.99%) |
Mar 14, 2022 | 32.40 | 33.43 | 30.90 | 30.90 | 7,648 | -1.10(-3.44%) |
Mar 11, 2022 | 33.50 | 34.86 | 31.20 | 32.00 | 39,984 | -1.75(-5.19%) |
Mar 10, 2022 | 35.15 | 36.52 | 33.75 | 33.75 | 19,973 | +0.01(+0.03%) |
Mar 09, 2022 | 33.68 | 35.00 | 33.50 | 33.74 | 14,285 | -0.04(-0.12%) |
Mar 08, 2022 | 30.25 | 34.75 | 30.25 | 33.78 | 8,019 | +3.56(+11.78%) |
Mar 07, 2022 | 33.00 | 34.01 | 30.22 | 30.22 | 8,562 | -4.32(-12.51%) |
Mar 04, 2022 | 34.85 | 34.85 | 34.00 | 34.54 | 3,909 | -1.23(-3.45%) |
Mar 03, 2022 | 35.00 | 35.77 | 35.00 | 35.77 | 718 | +1.91(+5.66%) |
Mar 02, 2022 | 36.50 | 36.50 | 33.86 | 33.86 | 3,288 | -2.54(-6.98%) |