Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 27.97 | 29.07 | 27.34 | 28.06 | 1,006,720 | +0.60(+2.18%) |
May 27, 2022 | 26.50 | 27.93 | 26.50 | 27.46 | 272,028 | +0.69(+2.57%) |
May 26, 2022 | 26.48 | 27.01 | 26.35 | 26.78 | 241,466 | +0.74(+2.83%) |
May 25, 2022 | 25.85 | 26.32 | 25.68 | 26.04 | 336,460 | +0.13(+0.50%) |
May 24, 2022 | 25.22 | 26.02 | 25.03 | 25.91 | 336,498 | +0.14(+0.54%) |
May 23, 2022 | 24.74 | 25.80 | 24.37 | 25.77 | 294,234 | +1.35(+5.55%) |
May 20, 2022 | 24.95 | 25.14 | 23.84 | 24.42 | 277,218 | -0.18(-0.73%) |
May 19, 2022 | 23.73 | 24.87 | 23.53 | 24.60 | 270,170 | +0.41(+1.69%) |
May 18, 2022 | 24.56 | 24.79 | 23.76 | 24.19 | 490,482 | -0.18(-0.74%) |
May 17, 2022 | 24.20 | 24.90 | 24.17 | 24.37 | 264,189 | +0.46(+1.92%) |
May 16, 2022 | 23.45 | 24.40 | 23.45 | 23.91 | 224,060 | +0.65(+2.78%) |
May 13, 2022 | 23.06 | 24.25 | 23.02 | 23.26 | 434,781 | +0.37(+1.61%) |
May 12, 2022 | 23.07 | 23.21 | 21.72 | 22.89 | 911,504 | -0.34(-1.46%) |
May 11, 2022 | 23.85 | 24.82 | 23.08 | 23.23 | 524,990 | -0.20(-0.85%) |
May 10, 2022 | 24.55 | 24.88 | 22.40 | 23.43 | 603,647 | -0.62(-2.57%) |
May 09, 2022 | 26.63 | 26.63 | 23.92 | 24.05 | 546,562 | -3.31(-12.09%) |
May 06, 2022 | 26.33 | 27.43 | 26.07 | 27.36 | 435,953 | +1.43(+5.53%) |
May 05, 2022 | 26.52 | 26.52 | 24.51 | 25.92 | 421,961 | -0.05(-0.19%) |
May 04, 2022 | 25.63 | 26.14 | 24.80 | 25.97 | 387,322 | +0.98(+3.90%) |
May 03, 2022 | 25.18 | 25.82 | 24.73 | 25.00 | 585,697 | -0.37(-1.45%) |
May 02, 2022 | 25.66 | 26.55 | 24.76 | 25.36 | 495,749 | -0.52(-2.00%) |
Apr 29, 2022 | 25.84 | 26.60 | 25.44 | 25.88 | 655,951 | -0.21(-0.80%) |
Apr 28, 2022 | 27.42 | 27.42 | 24.65 | 26.09 | 690,670 | -0.64(-2.38%) |
Apr 27, 2022 | 26.95 | 27.29 | 26.26 | 26.73 | 390,875 | -0.18(-0.67%) |
Apr 26, 2022 | 27.18 | 27.78 | 26.43 | 26.91 | 469,268 | -0.38(-1.39%) |
Apr 25, 2022 | 28.20 | 28.20 | 26.53 | 27.29 | 553,102 | -1.75(-6.03%) |
Apr 22, 2022 | 29.20 | 30.21 | 28.60 | 29.04 | 596,641 | -0.59(-1.98%) |
Apr 21, 2022 | 31.14 | 31.14 | 29.04 | 29.62 | 418,931 | -1.06(-3.44%) |
Apr 20, 2022 | 31.99 | 32.07 | 29.64 | 30.68 | 637,779 | -1.40(-4.37%) |
Apr 19, 2022 | 32.87 | 33.33 | 31.89 | 32.08 | 498,238 | -1.18(-3.56%) |
Apr 18, 2022 | 32.51 | 33.86 | 32.51 | 33.27 | 634,563 | -0.19(-0.57%) |
Apr 14, 2022 | 32.68 | 33.91 | 32.28 | 33.46 | 283,205 | +0.60(+1.82%) |
Apr 13, 2022 | 33.12 | 33.59 | 32.30 | 32.86 | 286,838 | +0.19(+0.58%) |
Apr 12, 2022 | 32.53 | 33.69 | 32.35 | 32.67 | 335,446 | +0.99(+3.11%) |
Apr 11, 2022 | 33.21 | 33.31 | 31.15 | 31.69 | 743,355 | -1.78(-5.32%) |
Apr 08, 2022 | 32.40 | 33.92 | 32.35 | 33.47 | 654,311 | +1.00(+3.07%) |
Apr 07, 2022 | 32.00 | 32.66 | 30.50 | 32.47 | 648,229 | +0.73(+2.29%) |
Apr 06, 2022 | 31.38 | 32.34 | 31.24 | 31.74 | 536,080 | +0.33(+1.05%) |
Apr 05, 2022 | 32.50 | 33.25 | 31.17 | 31.42 | 501,397 | -1.07(-3.28%) |
Apr 04, 2022 | 32.51 | 33.33 | 31.66 | 32.48 | 460,264 | +0.20(+0.62%) |
Apr 01, 2022 | 31.46 | 32.45 | 31.11 | 32.28 | 828,309 | +0.80(+2.53%) |
Mar 31, 2022 | 31.37 | 32.35 | 31.29 | 31.49 | 339,987 | -0.47(-1.46%) |
Mar 30, 2022 | 32.22 | 32.75 | 31.32 | 31.95 | 457,616 | +0.18(+0.56%) |
Mar 29, 2022 | 30.66 | 31.89 | 29.49 | 31.77 | 564,708 | +0.60(+1.92%) |
Mar 28, 2022 | 31.16 | 31.75 | 30.58 | 31.18 | 468,110 | -0.66(-2.06%) |
Mar 25, 2022 | 29.61 | 32.01 | 29.61 | 31.83 | 490,349 | +1.79(+5.96%) |
Mar 24, 2022 | 28.98 | 30.24 | 28.88 | 30.04 | 356,271 | +1.01(+3.46%) |
Mar 23, 2022 | 29.66 | 30.03 | 28.96 | 29.04 | 419,373 | -0.07(-0.24%) |
Mar 22, 2022 | 29.25 | 30.18 | 28.62 | 29.11 | 358,892 | -0.06(-0.20%) |
Mar 21, 2022 | 29.37 | 30.69 | 28.93 | 29.17 | 554,834 | +0.30(+1.03%) |
Mar 18, 2022 | 30.56 | 30.64 | 28.55 | 28.87 | 965,827 | -2.20(-7.08%) |
Mar 17, 2022 | 29.06 | 32.31 | 29.01 | 31.07 | 1,128,992 | +0.66(+2.16%) |
Mar 16, 2022 | 30.36 | 30.61 | 29.05 | 30.41 | 922,778 | +0.04(+0.13%) |
Mar 15, 2022 | 30.01 | 31.06 | 29.06 | 30.37 | 842,998 | -1.20(-3.81%) |
Mar 14, 2022 | 31.35 | 31.63 | 29.89 | 31.58 | 761,534 | -0.06(-0.19%) |
Mar 11, 2022 | 33.07 | 33.35 | 31.53 | 31.64 | 551,892 | -1.79(-5.36%) |
Mar 10, 2022 | 33.52 | 34.02 | 32.73 | 33.43 | 568,590 | +0.29(+0.87%) |
Mar 09, 2022 | 33.93 | 34.91 | 32.21 | 33.14 | 1,004,963 | -1.74(-4.99%) |
Mar 08, 2022 | 31.71 | 35.67 | 31.60 | 34.88 | 1,691,817 | +4.03(+13.07%) |
Mar 07, 2022 | 27.30 | 31.83 | 27.19 | 30.85 | 1,182,015 | +3.83(+14.19%) |
Mar 04, 2022 | 26.94 | 27.40 | 26.37 | 27.02 | 737,657 | +0.00(+0.00%) |
Mar 03, 2022 | 27.43 | 27.94 | 26.84 | 27.02 | 548,720 | -0.73(-2.62%) |
Mar 02, 2022 | 27.88 | 28.37 | 27.35 | 27.74 | 462,647 | +0.36(+1.31%) |