Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 25.75 | 28.90 | 25.34 | 26.05 | 31,026 | +0.32(+1.24%) |
May 27, 2022 | 25.82 | 25.90 | 24.40 | 25.73 | 16,325 | +0.10(+0.39%) |
May 26, 2022 | 24.98 | 26.35 | 24.85 | 25.63 | 29,134 | +0.98(+3.98%) |
May 25, 2022 | 23.60 | 25.45 | 23.60 | 24.65 | 16,003 | +0.15(+0.61%) |
May 24, 2022 | 25.00 | 26.40 | 22.90 | 24.50 | 37,022 | -0.09(-0.37%) |
May 23, 2022 | 24.29 | 25.25 | 24.29 | 24.59 | 1,819 | -0.26(-1.05%) |
May 20, 2022 | 25.66 | 25.66 | 24.73 | 24.85 | 5,112 | -1.18(-4.53%) |
May 19, 2022 | 25.11 | 26.23 | 25.11 | 26.03 | 4,526 | +1.03(+4.12%) |
May 18, 2022 | 25.18 | 26.25 | 25.00 | 25.00 | 7,670 | -2.44(-8.89%) |
May 17, 2022 | 27.29 | 27.44 | 27.29 | 27.44 | 1,040 | +0.03(+0.11%) |
May 16, 2022 | 27.50 | 27.64 | 27.00 | 27.41 | 3,739 | -0.09(-0.33%) |
May 13, 2022 | 24.11 | 28.10 | 24.11 | 27.50 | 7,907 | +2.73(+11.02%) |
May 12, 2022 | 25.34 | 26.15 | 22.93 | 24.77 | 33,743 | -0.72(-2.82%) |
May 11, 2022 | 26.71 | 26.95 | 25.48 | 25.49 | 6,414 | -1.55(-5.73%) |
May 10, 2022 | 30.25 | 30.25 | 26.66 | 27.04 | 15,248 | -3.18(-10.52%) |
May 09, 2022 | 30.00 | 30.81 | 29.00 | 30.22 | 6,496 | -0.48(-1.56%) |
May 06, 2022 | 30.67 | 31.00 | 30.40 | 30.70 | 3,584 | -0.30(-0.97%) |
May 05, 2022 | 30.84 | 31.50 | 30.55 | 31.00 | 9,525 | -0.55(-1.74%) |
May 04, 2022 | 30.74 | 31.55 | 30.50 | 31.55 | 14,199 | +0.86(+2.80%) |
May 03, 2022 | 32.37 | 32.37 | 29.13 | 30.69 | 13,674 | +0.64(+2.13%) |
May 02, 2022 | 30.05 | 30.05 | 30.05 | 30.05 | 951 | +0.04(+0.13%) |
Apr 29, 2022 | 29.00 | 30.02 | 28.82 | 30.01 | 3,832 | +0.01(+0.03%) |
Apr 28, 2022 | 30.05 | 30.54 | 29.78 | 30.00 | 4,828 | -0.48(-1.56%) |
Apr 27, 2022 | 30.00 | 30.95 | 29.52 | 30.48 | 8,972 | +1.20(+4.08%) |
Apr 26, 2022 | 31.31 | 31.90 | 29.24 | 29.28 | 18,799 | -2.13(-6.79%) |
Apr 25, 2022 | 32.50 | 32.52 | 30.48 | 31.41 | 5,776 | -1.66(-5.01%) |
Apr 22, 2022 | 32.61 | 33.07 | 32.00 | 33.07 | 3,652 | +0.07(+0.21%) |
Apr 21, 2022 | 32.60 | 35.48 | 32.49 | 33.00 | 20,508 | +0.80(+2.48%) |
Apr 20, 2022 | 32.30 | 33.61 | 31.90 | 32.20 | 7,521 | +0.36(+1.13%) |
Apr 19, 2022 | 31.04 | 32.92 | 31.04 | 31.84 | 11,999 | -1.13(-3.43%) |
Apr 18, 2022 | 31.06 | 33.21 | 31.06 | 32.97 | 7,177 | +0.31(+0.95%) |
Apr 14, 2022 | 31.05 | 32.66 | 31.04 | 32.66 | 3,959 | +1.27(+4.05%) |
Apr 13, 2022 | 32.00 | 32.30 | 31.03 | 31.39 | 6,011 | +0.06(+0.19%) |
Apr 12, 2022 | 32.29 | 33.15 | 30.19 | 31.33 | 15,803 | -0.17(-0.54%) |
Apr 11, 2022 | 32.58 | 32.90 | 31.19 | 31.50 | 9,321 | -1.08(-3.31%) |
Apr 08, 2022 | 31.00 | 32.58 | 31.00 | 32.58 | 2,059 | +1.57(+5.06%) |
Apr 07, 2022 | 31.79 | 32.68 | 31.01 | 31.01 | 11,174 | -0.68(-2.15%) |
Apr 06, 2022 | 32.12 | 32.18 | 31.69 | 31.69 | 6,183 | -0.51(-1.58%) |
Apr 05, 2022 | 32.58 | 32.95 | 30.65 | 32.20 | 42,823 | -0.33(-1.02%) |
Apr 04, 2022 | 32.74 | 33.12 | 32.05 | 32.53 | 5,525 | -0.17(-0.52%) |
Apr 01, 2022 | 33.00 | 33.01 | 32.70 | 32.70 | 2,971 | -0.43(-1.30%) |
Mar 31, 2022 | 32.61 | 33.40 | 32.61 | 33.13 | 9,653 | +0.57(+1.75%) |
Mar 30, 2022 | 34.10 | 34.20 | 32.29 | 32.56 | 29,481 | -0.81(-2.43%) |
Mar 29, 2022 | 34.50 | 34.75 | 33.13 | 33.37 | 14,781 | -1.18(-3.42%) |
Mar 28, 2022 | 34.45 | 35.27 | 33.86 | 34.55 | 16,508 | +0.05(+0.14%) |
Mar 25, 2022 | 35.00 | 35.18 | 33.50 | 34.50 | 14,656 | +0.11(+0.32%) |
Mar 24, 2022 | 33.40 | 36.47 | 33.34 | 34.39 | 48,817 | +1.01(+3.03%) |
Mar 23, 2022 | 32.59 | 34.35 | 32.59 | 33.38 | 17,744 | +0.98(+3.02%) |
Mar 22, 2022 | 32.45 | 33.78 | 32.40 | 32.40 | 17,858 | +0.26(+0.81%) |
Mar 21, 2022 | 31.57 | 33.45 | 31.45 | 32.14 | 28,974 | +0.64(+2.03%) |
Mar 18, 2022 | 30.19 | 32.20 | 29.51 | 31.50 | 52,763 | +1.30(+4.30%) |
Mar 17, 2022 | 30.05 | 32.00 | 29.24 | 30.20 | 29,755 | +0.00(+0.00%) |
Mar 16, 2022 | 31.31 | 32.00 | 29.40 | 30.20 | 22,898 | -0.30(-0.98%) |
Mar 15, 2022 | 32.00 | 33.79 | 30.30 | 30.50 | 12,100 | -1.41(-4.42%) |
Mar 14, 2022 | 33.61 | 33.61 | 31.89 | 31.91 | 10,846 | -1.41(-4.23%) |
Mar 11, 2022 | 33.63 | 33.75 | 33.00 | 33.32 | 3,254 | +0.02(+0.06%) |
Mar 10, 2022 | 33.00 | 34.76 | 33.00 | 33.30 | 6,116 | +0.46(+1.40%) |
Mar 09, 2022 | 33.03 | 33.14 | 32.44 | 32.84 | 12,423 | +0.01(+0.03%) |
Mar 08, 2022 | 32.55 | 33.53 | 32.22 | 32.83 | 6,390 | +0.57(+1.77%) |
Mar 07, 2022 | 33.27 | 34.38 | 32.00 | 32.26 | 20,452 | -2.39(-6.90%) |
Mar 04, 2022 | 35.10 | 35.72 | 34.12 | 34.65 | 22,598 | -0.35(-1.00%) |
Mar 03, 2022 | 35.08 | 36.09 | 34.65 | 35.00 | 16,109 | -0.21(-0.60%) |
Mar 02, 2022 | 35.56 | 35.95 | 34.62 | 35.21 | 21,792 | +0.14(+0.40%) |