Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 24.87 | 24.98 | 24.61 | 24.98 | 1,255 | +0.00(+0.01%) |
May 27, 2022 | 24.50 | 24.98 | 24.50 | 24.98 | 1,476 | +1.06(+4.44%) |
May 26, 2022 | 23.20 | 24.08 | 23.20 | 23.91 | 1,755 | +1.05(+4.57%) |
May 25, 2022 | 22.10 | 22.99 | 22.10 | 22.87 | 2,555 | +0.75(+3.37%) |
May 24, 2022 | 22.09 | 22.14 | 22.02 | 22.12 | 3,509 | -0.99(-4.30%) |
May 23, 2022 | 22.69 | 23.12 | 22.69 | 23.12 | 1,911 | +0.21(+0.92%) |
May 20, 2022 | 22.45 | 22.90 | 22.45 | 22.90 | 1,828 | -0.51(-2.19%) |
May 19, 2022 | 23.28 | 23.56 | 23.28 | 23.42 | 1,829 | +0.39(+1.70%) |
May 18, 2022 | 23.85 | 23.85 | 23.01 | 23.03 | 1,736 | -1.20(-4.97%) |
May 17, 2022 | 24.00 | 24.23 | 23.87 | 24.23 | 1,324 | +1.02(+4.39%) |
May 16, 2022 | 23.77 | 23.79 | 23.21 | 23.21 | 2,344 | -0.50(-2.12%) |
May 13, 2022 | 23.31 | 23.97 | 23.31 | 23.71 | 3,871 | +1.33(+5.96%) |
May 12, 2022 | 21.45 | 22.38 | 21.35 | 22.38 | 2,568 | +0.35(+1.60%) |
May 11, 2022 | 23.06 | 23.41 | 22.03 | 22.03 | 6,536 | -1.28(-5.51%) |
May 10, 2022 | 23.88 | 23.90 | 22.94 | 23.31 | 2,498 | -0.02(-0.08%) |
May 09, 2022 | 24.38 | 24.40 | 23.33 | 23.33 | 4,301 | -1.89(-7.50%) |
May 06, 2022 | 25.53 | 25.53 | 25.01 | 25.22 | 6,350 | -0.52(-2.03%) |
May 05, 2022 | 26.88 | 26.88 | 25.68 | 25.75 | 1,711 | -1.78(-6.47%) |
May 04, 2022 | 26.52 | 27.53 | 26.02 | 27.53 | 1,775 | +0.99(+3.72%) |
May 03, 2022 | 26.48 | 26.54 | 26.48 | 26.54 | 941 | +0.12(+0.46%) |
May 02, 2022 | 25.73 | 26.42 | 25.59 | 26.42 | 3,195 | +0.55(+2.13%) |
Apr 29, 2022 | 26.50 | 27.12 | 25.87 | 25.87 | 2,141 | -1.04(-3.87%) |
Apr 28, 2022 | 26.05 | 26.91 | 26.04 | 26.91 | 1,531 | +0.70(+2.68%) |
Apr 27, 2022 | 26.62 | 26.66 | 26.17 | 26.21 | 1,867 | -0.06(-0.23%) |
Apr 26, 2022 | 27.47 | 27.47 | 26.27 | 26.27 | 1,434 | -1.40(-5.06%) |
Apr 25, 2022 | 27.14 | 27.67 | 27.14 | 27.67 | 4,447 | +0.21(+0.77%) |
Apr 22, 2022 | 28.22 | 28.22 | 27.46 | 27.46 | 1,375 | -0.61(-2.17%) |
Apr 21, 2022 | 29.47 | 29.48 | 28.06 | 28.07 | 2,661 | -0.73(-2.55%) |
Apr 20, 2022 | 29.45 | 29.45 | 28.80 | 28.80 | 3,044 | -1.04(-3.48%) |
Apr 19, 2022 | 29.68 | 29.84 | 29.68 | 29.84 | 3,128 | +0.80(+2.76%) |
Apr 18, 2022 | 29.15 | 29.32 | 28.78 | 29.04 | 3,905 | -0.30(-1.01%) |
Apr 14, 2022 | 30.15 | 30.15 | 29.33 | 29.33 | 3,507 | -0.66(-2.19%) |
Apr 13, 2022 | 29.33 | 30.13 | 29.33 | 29.99 | 2,444 | +0.83(+2.86%) |
Apr 12, 2022 | 29.47 | 29.47 | 29.00 | 29.16 | 1,253 | -0.19(-0.65%) |
Apr 11, 2022 | 29.27 | 29.45 | 29.13 | 29.35 | 2,841 | -0.48(-1.60%) |
Apr 08, 2022 | 30.35 | 30.35 | 29.83 | 29.83 | 3,264 | -0.60(-1.98%) |
Apr 07, 2022 | 30.11 | 30.43 | 29.79 | 30.43 | 2,433 | -0.23(-0.74%) |
Apr 06, 2022 | 30.78 | 30.82 | 30.66 | 30.66 | 27,659 | -0.93(-2.96%) |
Apr 05, 2022 | 32.82 | 32.82 | 31.46 | 31.59 | 2,829 | -1.26(-3.84%) |
Apr 04, 2022 | 32.35 | 32.85 | 32.24 | 32.85 | 2,166 | +0.74(+2.32%) |
Apr 01, 2022 | 32.71 | 33.49 | 31.89 | 32.11 | 3,543 | -0.34(-1.04%) |
Mar 31, 2022 | 33.08 | 33.08 | 32.45 | 32.45 | 5,319 | -0.62(-1.88%) |
Mar 30, 2022 | 33.61 | 33.97 | 33.07 | 33.07 | 32,823 | -0.79(-2.33%) |
Mar 29, 2022 | 33.64 | 34.46 | 33.23 | 33.86 | 4,794 | +0.80(+2.43%) |
Mar 28, 2022 | 31.46 | 33.05 | 31.46 | 33.05 | 5,872 | +1.60(+5.09%) |
Mar 25, 2022 | 31.48 | 31.67 | 31.18 | 31.45 | 1,412 | -0.14(-0.43%) |
Mar 24, 2022 | 31.01 | 31.59 | 30.71 | 31.59 | 3,478 | +0.63(+2.02%) |
Mar 23, 2022 | 30.90 | 31.48 | 30.73 | 30.96 | 1,801 | +0.12(+0.39%) |
Mar 22, 2022 | 29.22 | 30.84 | 29.22 | 30.84 | 2,580 | +1.29(+4.38%) |
Mar 21, 2022 | 30.02 | 30.02 | 29.34 | 29.55 | 5,666 | -0.20(-0.67%) |
Mar 18, 2022 | 28.52 | 29.75 | 28.52 | 29.75 | 1,726 | +1.03(+3.58%) |
Mar 17, 2022 | 27.72 | 28.72 | 27.72 | 28.72 | 3,272 | +0.46(+1.62%) |
Mar 16, 2022 | 27.92 | 28.26 | 27.92 | 28.26 | 2,217 | +1.51(+5.64%) |
Mar 15, 2022 | 26.07 | 26.75 | 26.07 | 26.75 | 3,141 | +0.92(+3.56%) |
Mar 14, 2022 | 26.31 | 26.54 | 25.83 | 25.83 | 3,936 | -0.71(-2.67%) |
Mar 11, 2022 | 27.50 | 27.50 | 26.54 | 26.54 | 1,193 | -1.07(-3.89%) |
Mar 10, 2022 | 27.79 | 27.79 | 27.10 | 27.62 | 4,498 | -0.42(-1.52%) |
Mar 09, 2022 | 27.82 | 28.17 | 27.80 | 28.04 | 3,175 | +1.10(+4.07%) |
Mar 08, 2022 | 26.76 | 27.78 | 26.76 | 26.94 | 4,952 | +0.09(+0.35%) |
Mar 07, 2022 | 27.98 | 28.42 | 26.85 | 26.85 | 5,167 | -1.41(-4.99%) |
Mar 04, 2022 | 28.64 | 28.64 | 28.08 | 28.26 | 1,428 | -0.91(-3.12%) |
Mar 03, 2022 | 29.42 | 29.42 | 29.13 | 29.17 | 2,086 | -0.90(-2.99%) |
Mar 02, 2022 | 30.06 | 30.08 | 29.43 | 30.07 | 2,084 | +0.09(+0.30%) |