Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 27.95 | 29.33 | 27.18 | 27.67 | 114,190 | -0.07(-0.25%) |
May 27, 2022 | 26.90 | 28.00 | 26.90 | 27.74 | 55,426 | +0.72(+2.66%) |
May 26, 2022 | 27.36 | 27.61 | 26.55 | 27.02 | 127,482 | -0.34(-1.24%) |
May 25, 2022 | 26.40 | 27.57 | 25.92 | 27.36 | 111,831 | +1.32(+5.07%) |
May 24, 2022 | 25.72 | 26.24 | 24.98 | 26.04 | 74,167 | -0.02(-0.08%) |
May 23, 2022 | 26.22 | 26.77 | 25.98 | 26.06 | 108,586 | +0.01(+0.04%) |
May 20, 2022 | 25.21 | 26.14 | 25.00 | 26.05 | 91,254 | +1.08(+4.33%) |
May 19, 2022 | 24.44 | 25.67 | 24.31 | 24.97 | 114,977 | +0.00(+0.00%) |
May 18, 2022 | 24.66 | 25.65 | 24.05 | 24.97 | 182,183 | +0.19(+0.77%) |
May 17, 2022 | 23.56 | 25.55 | 23.20 | 24.78 | 106,864 | +1.79(+7.79%) |
May 16, 2022 | 21.50 | 23.18 | 21.50 | 22.99 | 109,280 | +1.33(+6.14%) |
May 13, 2022 | 21.91 | 22.46 | 21.26 | 21.66 | 102,122 | -0.06(-0.28%) |
May 12, 2022 | 21.01 | 22.29 | 20.84 | 21.72 | 105,002 | +0.17(+0.79%) |
May 11, 2022 | 22.24 | 22.90 | 21.23 | 21.55 | 118,563 | -0.42(-1.91%) |
May 10, 2022 | 23.52 | 23.52 | 20.32 | 21.97 | 175,693 | -1.43(-6.11%) |
May 09, 2022 | 25.29 | 26.13 | 23.32 | 23.40 | 241,473 | -2.01(-7.91%) |
May 06, 2022 | 23.91 | 26.38 | 22.40 | 25.41 | 441,911 | +4.11(+19.30%) |
May 05, 2022 | 22.20 | 22.51 | 20.58 | 21.30 | 126,303 | -1.15(-5.12%) |
May 04, 2022 | 20.44 | 22.71 | 20.16 | 22.45 | 170,897 | +2.29(+11.36%) |
May 03, 2022 | 19.50 | 20.99 | 19.40 | 20.16 | 252,876 | +0.66(+3.38%) |
May 02, 2022 | 19.90 | 20.37 | 18.74 | 19.50 | 241,809 | -0.49(-2.45%) |
Apr 29, 2022 | 21.91 | 22.12 | 19.81 | 19.99 | 141,044 | -1.78(-8.18%) |
Apr 28, 2022 | 21.98 | 22.30 | 21.38 | 21.77 | 192,808 | +0.08(+0.37%) |
Apr 27, 2022 | 21.86 | 21.99 | 21.26 | 21.69 | 126,780 | -0.20(-0.91%) |
Apr 26, 2022 | 23.01 | 23.36 | 21.86 | 21.89 | 144,335 | -1.37(-5.89%) |
Apr 25, 2022 | 23.17 | 23.78 | 21.60 | 23.26 | 158,694 | -0.66(-2.76%) |
Apr 22, 2022 | 25.69 | 26.28 | 23.70 | 23.92 | 115,776 | -2.16(-8.28%) |
Apr 21, 2022 | 28.18 | 28.27 | 25.87 | 26.08 | 106,630 | -1.71(-6.15%) |
Apr 20, 2022 | 29.26 | 29.26 | 27.36 | 27.79 | 63,658 | -1.14(-3.94%) |
Apr 19, 2022 | 28.15 | 29.39 | 28.04 | 28.93 | 106,210 | +0.68(+2.41%) |
Apr 18, 2022 | 28.22 | 28.92 | 27.93 | 28.25 | 64,702 | -0.11(-0.39%) |
Apr 14, 2022 | 28.02 | 28.45 | 27.63 | 28.36 | 53,284 | +0.35(+1.25%) |
Apr 13, 2022 | 27.71 | 28.34 | 27.17 | 28.01 | 111,588 | +0.51(+1.85%) |
Apr 12, 2022 | 26.66 | 27.69 | 26.56 | 27.50 | 70,319 | +1.03(+3.89%) |
Apr 11, 2022 | 27.24 | 27.55 | 26.23 | 26.47 | 90,140 | -1.14(-4.13%) |
Apr 08, 2022 | 28.10 | 28.74 | 27.37 | 27.61 | 83,039 | -0.34(-1.22%) |
Apr 07, 2022 | 29.18 | 29.54 | 27.22 | 27.95 | 122,499 | -1.28(-4.38%) |
Apr 06, 2022 | 31.11 | 31.11 | 28.76 | 29.23 | 84,542 | -1.72(-5.56%) |
Apr 05, 2022 | 33.08 | 33.70 | 30.95 | 30.95 | 154,506 | -1.75(-5.35%) |
Apr 04, 2022 | 32.05 | 32.94 | 31.56 | 32.70 | 195,540 | +0.59(+1.84%) |
Apr 01, 2022 | 30.80 | 32.18 | 30.58 | 32.11 | 160,577 | +1.61(+5.28%) |
Mar 31, 2022 | 30.18 | 31.08 | 29.86 | 30.50 | 146,986 | +0.00(+0.00%) |
Mar 30, 2022 | 32.04 | 32.60 | 30.46 | 30.50 | 170,917 | -1.08(-3.42%) |
Mar 29, 2022 | 30.93 | 32.31 | 30.34 | 31.58 | 165,119 | +0.29(+0.93%) |
Mar 28, 2022 | 32.29 | 32.29 | 30.31 | 31.29 | 125,741 | -0.64(-2.00%) |
Mar 25, 2022 | 30.23 | 32.50 | 30.23 | 31.93 | 130,561 | +1.24(+4.04%) |
Mar 24, 2022 | 31.46 | 32.03 | 29.58 | 30.69 | 174,482 | -0.72(-2.29%) |
Mar 23, 2022 | 32.27 | 32.63 | 31.37 | 31.41 | 114,878 | -0.66(-2.06%) |
Mar 22, 2022 | 33.50 | 33.82 | 31.90 | 32.07 | 90,393 | -1.53(-4.55%) |
Mar 21, 2022 | 35.41 | 35.70 | 33.43 | 33.60 | 92,052 | -1.19(-3.42%) |
Mar 18, 2022 | 34.58 | 35.18 | 34.17 | 34.79 | 434,664 | -0.46(-1.30%) |
Mar 17, 2022 | 33.54 | 35.97 | 33.46 | 35.25 | 101,475 | +1.97(+5.92%) |
Mar 16, 2022 | 33.22 | 33.78 | 32.49 | 33.28 | 228,776 | +0.20(+0.60%) |
Mar 15, 2022 | 32.11 | 33.41 | 30.01 | 33.08 | 306,059 | -0.04(-0.12%) |
Mar 14, 2022 | 32.92 | 33.74 | 32.62 | 33.12 | 295,167 | +0.02(+0.06%) |
Mar 11, 2022 | 32.19 | 33.49 | 31.84 | 33.10 | 214,603 | +0.48(+1.47%) |
Mar 10, 2022 | 30.80 | 32.84 | 30.80 | 32.62 | 192,583 | +1.76(+5.70%) |
Mar 09, 2022 | 29.49 | 31.13 | 29.25 | 30.86 | 272,669 | +1.09(+3.66%) |
Mar 08, 2022 | 28.50 | 31.71 | 28.43 | 29.77 | 301,715 | +1.52(+5.38%) |
Mar 07, 2022 | 26.85 | 29.49 | 26.85 | 28.25 | 214,184 | +1.36(+5.06%) |
Mar 04, 2022 | 26.19 | 27.18 | 26.07 | 26.89 | 222,944 | +0.33(+1.24%) |
Mar 03, 2022 | 27.51 | 27.74 | 26.22 | 26.56 | 166,692 | -1.13(-4.08%) |
Mar 02, 2022 | 27.64 | 28.19 | 27.48 | 27.69 | 198,702 | +0.60(+2.21%) |