Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 24.73 | 25.36 | 24.10 | 25.06 | 868,714 | +0.12(+0.48%) |
May 27, 2022 | 24.09 | 25.12 | 24.09 | 24.94 | 517,469 | +0.81(+3.36%) |
May 26, 2022 | 23.07 | 24.51 | 22.98 | 24.13 | 530,517 | +1.55(+6.86%) |
May 25, 2022 | 20.71 | 22.85 | 20.63 | 22.58 | 562,506 | +1.80(+8.66%) |
May 24, 2022 | 22.16 | 22.43 | 20.40 | 20.78 | 913,958 | -1.82(-8.05%) |
May 23, 2022 | 23.00 | 23.00 | 22.15 | 22.60 | 486,470 | -0.25(-1.09%) |
May 20, 2022 | 23.50 | 23.77 | 22.12 | 22.85 | 554,631 | -0.29(-1.25%) |
May 19, 2022 | 23.13 | 23.56 | 22.69 | 23.14 | 552,395 | -0.40(-1.70%) |
May 18, 2022 | 24.24 | 24.50 | 23.33 | 23.54 | 646,134 | -1.61(-6.40%) |
May 17, 2022 | 25.27 | 25.55 | 24.67 | 25.15 | 452,635 | +0.67(+2.74%) |
May 16, 2022 | 24.88 | 25.12 | 24.30 | 24.48 | 347,148 | -0.40(-1.61%) |
May 13, 2022 | 24.17 | 25.12 | 24.09 | 24.88 | 690,383 | +1.08(+4.54%) |
May 12, 2022 | 22.94 | 24.38 | 22.83 | 23.80 | 733,028 | +0.84(+3.66%) |
May 11, 2022 | 24.78 | 24.95 | 22.88 | 22.96 | 552,399 | -1.47(-6.02%) |
May 10, 2022 | 25.32 | 25.48 | 23.72 | 24.43 | 661,810 | -0.44(-1.77%) |
May 09, 2022 | 25.01 | 25.45 | 24.63 | 24.87 | 693,402 | -0.68(-2.66%) |
May 06, 2022 | 25.21 | 26.17 | 24.84 | 25.55 | 524,247 | -0.24(-0.93%) |
May 05, 2022 | 26.96 | 27.11 | 25.43 | 25.79 | 622,177 | -1.53(-5.60%) |
May 04, 2022 | 27.77 | 27.77 | 25.73 | 27.32 | 621,846 | -0.16(-0.58%) |
May 03, 2022 | 28.15 | 29.31 | 26.93 | 27.48 | 733,216 | -0.45(-1.61%) |
May 02, 2022 | 26.60 | 27.98 | 26.47 | 27.93 | 1,113,929 | +1.45(+5.48%) |
Apr 29, 2022 | 27.60 | 27.95 | 26.39 | 26.48 | 505,800 | -1.35(-4.85%) |
Apr 28, 2022 | 28.32 | 28.71 | 27.54 | 27.83 | 653,300 | -0.21(-0.75%) |
Apr 27, 2022 | 27.57 | 28.37 | 27.26 | 28.04 | 494,398 | +0.54(+1.96%) |
Apr 26, 2022 | 28.12 | 28.20 | 27.26 | 27.50 | 697,083 | -1.08(-3.78%) |
Apr 25, 2022 | 27.72 | 28.79 | 27.22 | 28.58 | 681,701 | +0.40(+1.42%) |
Apr 22, 2022 | 28.88 | 29.32 | 28.05 | 28.18 | 654,055 | -1.26(-4.28%) |
Apr 21, 2022 | 30.04 | 30.24 | 29.19 | 29.44 | 583,786 | -0.09(-0.30%) |
Apr 20, 2022 | 29.74 | 30.45 | 29.50 | 29.53 | 581,851 | -0.06(-0.20%) |
Apr 19, 2022 | 28.56 | 30.18 | 28.56 | 29.59 | 540,592 | +0.99(+3.46%) |
Apr 18, 2022 | 28.73 | 29.40 | 28.45 | 28.60 | 523,772 | -0.39(-1.35%) |
Apr 14, 2022 | 29.35 | 30.00 | 28.89 | 28.99 | 266,613 | -0.34(-1.16%) |
Apr 13, 2022 | 28.30 | 29.51 | 28.28 | 29.33 | 425,211 | +1.08(+3.82%) |
Apr 12, 2022 | 28.18 | 29.18 | 28.08 | 28.25 | 643,066 | +0.44(+1.58%) |
Apr 11, 2022 | 27.20 | 28.48 | 27.04 | 27.81 | 674,090 | +0.59(+2.17%) |
Apr 08, 2022 | 27.28 | 28.00 | 26.86 | 27.22 | 564,652 | +0.12(+0.44%) |
Apr 07, 2022 | 26.87 | 27.32 | 26.37 | 27.10 | 896,516 | +0.31(+1.16%) |
Apr 06, 2022 | 26.98 | 27.21 | 26.31 | 26.79 | 563,536 | -0.53(-1.94%) |
Apr 05, 2022 | 28.37 | 28.72 | 27.20 | 27.32 | 677,587 | -1.17(-4.11%) |
Apr 04, 2022 | 27.49 | 28.52 | 27.02 | 28.49 | 710,677 | +1.04(+3.79%) |
Apr 01, 2022 | 27.26 | 27.57 | 26.84 | 27.45 | 649,703 | +0.40(+1.48%) |
Mar 31, 2022 | 27.81 | 27.81 | 26.90 | 27.05 | 754,802 | -0.98(-3.50%) |
Mar 30, 2022 | 29.11 | 29.15 | 27.90 | 28.03 | 463,001 | -1.24(-4.24%) |
Mar 29, 2022 | 28.36 | 29.37 | 28.36 | 29.27 | 834,571 | +1.47(+5.29%) |
Mar 28, 2022 | 27.51 | 27.84 | 26.86 | 27.80 | 523,792 | +0.33(+1.20%) |
Mar 25, 2022 | 28.09 | 28.27 | 27.38 | 27.47 | 323,532 | -0.56(-2.00%) |
Mar 24, 2022 | 28.28 | 28.63 | 27.94 | 28.03 | 317,121 | -0.33(-1.16%) |
Mar 23, 2022 | 29.58 | 29.62 | 28.36 | 28.36 | 466,106 | -1.44(-4.83%) |
Mar 22, 2022 | 30.72 | 31.11 | 29.61 | 29.80 | 482,854 | -0.53(-1.75%) |
Mar 21, 2022 | 31.52 | 31.70 | 30.05 | 30.33 | 497,890 | -1.09(-3.47%) |
Mar 18, 2022 | 30.10 | 31.50 | 29.78 | 31.42 | 1,008,438 | +1.36(+4.52%) |
Mar 17, 2022 | 29.60 | 30.90 | 28.87 | 30.06 | 1,523,819 | +3.75(+14.25%) |
Mar 16, 2022 | 25.10 | 26.52 | 24.75 | 26.31 | 522,516 | +1.65(+6.69%) |
Mar 15, 2022 | 24.01 | 24.75 | 23.97 | 24.66 | 397,533 | +0.72(+3.01%) |
Mar 14, 2022 | 24.06 | 24.50 | 23.57 | 23.94 | 369,204 | -0.06(-0.25%) |
Mar 11, 2022 | 24.91 | 25.24 | 23.95 | 24.00 | 261,287 | -0.75(-3.03%) |
Mar 10, 2022 | 24.40 | 25.02 | 23.91 | 24.75 | 377,392 | -0.02(-0.08%) |
Mar 09, 2022 | 24.71 | 25.46 | 24.70 | 24.77 | 616,690 | +0.86(+3.60%) |
Mar 08, 2022 | 23.11 | 24.93 | 23.01 | 23.91 | 799,863 | +1.12(+4.91%) |
Mar 07, 2022 | 25.12 | 25.32 | 22.50 | 22.79 | 601,280 | -2.29(-9.13%) |
Mar 04, 2022 | 26.82 | 26.86 | 24.94 | 25.08 | 554,985 | -2.23(-8.17%) |
Mar 03, 2022 | 28.10 | 28.10 | 26.94 | 27.31 | 315,943 | -0.80(-2.85%) |
Mar 02, 2022 | 26.59 | 28.37 | 26.51 | 28.11 | 407,418 | +1.81(+6.88%) |