Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 27.64 | 28.54 | 27.51 | 28.40 | 379,811 | +1.80(+6.78%) |
May 27, 2022 | 26.71 | 26.84 | 26.41 | 26.59 | 438,162 | -0.70(-2.57%) |
May 26, 2022 | 27.16 | 27.88 | 27.09 | 27.29 | 172,573 | +0.12(+0.44%) |
May 25, 2022 | 26.79 | 27.46 | 26.70 | 27.18 | 237,349 | +0.15(+0.57%) |
May 24, 2022 | 27.63 | 27.65 | 26.66 | 27.02 | 578,915 | -0.86(-3.07%) |
May 23, 2022 | 28.06 | 28.23 | 27.64 | 27.88 | 332,216 | +0.87(+3.23%) |
May 20, 2022 | 28.51 | 28.51 | 26.80 | 27.01 | 1,218,269 | -1.93(-6.68%) |
May 19, 2022 | 28.31 | 29.21 | 28.18 | 28.94 | 574,443 | -0.46(-1.57%) |
May 18, 2022 | 30.72 | 30.79 | 29.29 | 29.40 | 278,014 | -2.08(-6.61%) |
May 17, 2022 | 31.40 | 31.60 | 31.08 | 31.48 | 249,229 | +1.07(+3.52%) |
May 16, 2022 | 30.78 | 30.90 | 29.81 | 30.41 | 334,795 | -1.34(-4.22%) |
May 13, 2022 | 31.45 | 31.81 | 31.39 | 31.75 | 377,052 | +1.06(+3.45%) |
May 12, 2022 | 30.31 | 30.69 | 29.72 | 30.69 | 576,953 | +0.44(+1.46%) |
May 11, 2022 | 32.27 | 32.55 | 30.24 | 30.25 | 582,410 | -1.88(-5.85%) |
May 10, 2022 | 31.33 | 32.31 | 30.98 | 32.13 | 713,811 | +0.38(+1.19%) |
May 09, 2022 | 33.33 | 33.50 | 31.61 | 31.75 | 1,277,310 | -0.98(-2.98%) |
May 06, 2022 | 32.08 | 33.14 | 32.00 | 32.73 | 761,536 | +0.90(+2.84%) |
May 05, 2022 | 30.99 | 32.48 | 30.99 | 31.83 | 424,787 | +1.64(+5.44%) |
May 04, 2022 | 30.26 | 30.86 | 29.86 | 30.19 | 195,243 | -0.45(-1.47%) |
May 03, 2022 | 30.16 | 31.01 | 30.05 | 30.64 | 370,503 | -0.82(-2.59%) |
May 02, 2022 | 30.95 | 31.73 | 30.82 | 31.45 | 498,317 | +1.11(+3.65%) |
Apr 29, 2022 | 30.17 | 30.49 | 29.60 | 30.35 | 243,551 | +0.82(+2.76%) |
Apr 28, 2022 | 29.71 | 29.99 | 29.47 | 29.53 | 266,914 | +0.03(+0.11%) |
Apr 27, 2022 | 28.94 | 29.66 | 28.58 | 29.50 | 259,389 | +0.93(+3.27%) |
Apr 26, 2022 | 28.68 | 28.78 | 28.20 | 28.57 | 291,384 | -0.46(-1.59%) |
Apr 25, 2022 | 29.04 | 29.20 | 28.33 | 29.03 | 258,795 | -0.46(-1.57%) |
Apr 22, 2022 | 29.38 | 29.66 | 28.70 | 29.49 | 316,999 | +0.38(+1.30%) |
Apr 21, 2022 | 29.33 | 30.04 | 29.11 | 29.11 | 492,153 | +0.27(+0.94%) |
Apr 20, 2022 | 29.85 | 29.87 | 28.69 | 28.84 | 393,087 | -1.76(-5.74%) |
Apr 19, 2022 | 30.26 | 30.75 | 29.99 | 30.59 | 454,404 | +0.53(+1.76%) |
Apr 18, 2022 | 29.75 | 30.40 | 29.63 | 30.07 | 384,532 | +0.30(+1.01%) |
Apr 14, 2022 | 28.52 | 29.82 | 28.52 | 29.76 | 343,176 | +0.92(+3.21%) |
Apr 13, 2022 | 29.90 | 29.90 | 27.97 | 28.84 | 726,006 | -1.18(-3.94%) |
Apr 12, 2022 | 30.07 | 30.41 | 29.79 | 30.02 | 597,936 | -0.60(-1.95%) |
Apr 11, 2022 | 29.71 | 30.85 | 29.67 | 30.62 | 573,518 | +1.28(+4.35%) |
Apr 08, 2022 | 28.16 | 29.94 | 28.09 | 29.34 | 497,071 | +1.63(+5.86%) |
Apr 07, 2022 | 26.86 | 28.02 | 26.86 | 27.72 | 570,280 | +1.35(+5.10%) |
Apr 06, 2022 | 26.62 | 26.91 | 26.07 | 26.37 | 655,668 | +0.81(+3.17%) |
Apr 05, 2022 | 24.88 | 25.94 | 24.72 | 25.56 | 304,183 | +0.67(+2.69%) |
Apr 04, 2022 | 24.89 | 25.58 | 24.85 | 24.89 | 334,798 | +0.06(+0.25%) |
Apr 01, 2022 | 25.84 | 25.89 | 24.56 | 24.83 | 270,849 | -1.05(-4.07%) |
Mar 31, 2022 | 26.00 | 26.08 | 25.76 | 25.88 | 255,601 | -0.09(-0.34%) |
Mar 30, 2022 | 26.45 | 26.49 | 25.84 | 25.97 | 129,192 | -0.16(-0.62%) |
Mar 29, 2022 | 26.34 | 26.35 | 25.63 | 26.13 | 182,361 | -0.39(-1.49%) |
Mar 28, 2022 | 26.27 | 26.63 | 25.97 | 26.53 | 261,577 | +0.61(+2.36%) |
Mar 25, 2022 | 25.27 | 26.08 | 25.27 | 25.92 | 158,286 | +1.19(+4.83%) |
Mar 24, 2022 | 24.34 | 24.87 | 24.28 | 24.72 | 158,129 | +0.95(+4.00%) |
Mar 23, 2022 | 24.30 | 24.47 | 23.77 | 23.77 | 182,311 | -0.88(-3.56%) |
Mar 22, 2022 | 24.63 | 24.79 | 24.45 | 24.65 | 236,388 | +0.41(+1.67%) |
Mar 21, 2022 | 23.96 | 24.41 | 23.84 | 24.24 | 131,867 | +0.99(+4.24%) |
Mar 18, 2022 | 23.67 | 23.81 | 23.24 | 23.26 | 242,088 | -1.02(-4.21%) |
Mar 17, 2022 | 23.86 | 24.28 | 23.72 | 24.28 | 434,019 | -0.07(-0.28%) |
Mar 16, 2022 | 24.12 | 24.62 | 23.89 | 24.35 | 470,822 | +0.15(+0.60%) |
Mar 15, 2022 | 23.68 | 24.25 | 23.51 | 24.20 | 134,560 | +0.05(+0.19%) |
Mar 14, 2022 | 23.84 | 24.26 | 23.79 | 24.15 | 172,192 | +0.87(+3.72%) |
Mar 11, 2022 | 23.31 | 23.55 | 22.90 | 23.29 | 213,049 | -0.37(-1.58%) |
Mar 10, 2022 | 23.61 | 23.92 | 23.45 | 23.66 | 387,726 | +0.09(+0.40%) |
Mar 09, 2022 | 23.40 | 23.76 | 23.28 | 23.57 | 84,230 | -0.07(-0.29%) |
Mar 08, 2022 | 23.39 | 23.67 | 23.32 | 23.64 | 206,768 | +0.42(+1.81%) |
Mar 07, 2022 | 23.16 | 23.31 | 22.80 | 23.21 | 175,238 | +0.82(+3.64%) |
Mar 04, 2022 | 22.38 | 22.81 | 22.25 | 22.40 | 114,736 | -0.62(-2.71%) |
Mar 03, 2022 | 23.22 | 23.28 | 22.75 | 23.02 | 66,111 | -0.73(-3.06%) |
Mar 02, 2022 | 22.85 | 23.93 | 22.65 | 23.75 | 168,141 | +1.44(+6.45%) |