Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 27.71 | 27.89 | 26.99 | 27.40 | 199,401 | +1.05(+3.97%) |
May 27, 2022 | 25.99 | 26.39 | 25.28 | 26.36 | 128,353 | +0.61(+2.37%) |
May 26, 2022 | 24.25 | 25.86 | 24.25 | 25.75 | 366,631 | +1.77(+7.39%) |
May 25, 2022 | 23.77 | 24.07 | 23.45 | 23.97 | 111,122 | +0.53(+2.27%) |
May 24, 2022 | 24.48 | 24.48 | 23.23 | 23.44 | 66,130 | -1.66(-6.63%) |
May 23, 2022 | 25.36 | 25.36 | 24.80 | 25.11 | 67,459 | -0.24(-0.95%) |
May 20, 2022 | 26.32 | 26.43 | 24.75 | 25.35 | 95,234 | -0.22(-0.87%) |
May 19, 2022 | 24.86 | 26.03 | 24.86 | 25.57 | 453,386 | +0.78(+3.16%) |
May 18, 2022 | 25.06 | 25.79 | 24.62 | 24.79 | 89,240 | -0.68(-2.66%) |
May 17, 2022 | 25.60 | 26.10 | 25.01 | 25.47 | 210,381 | +1.23(+5.07%) |
May 16, 2022 | 24.31 | 24.98 | 24.02 | 24.24 | 124,577 | +0.02(+0.08%) |
May 13, 2022 | 23.16 | 24.33 | 23.16 | 24.22 | 98,668 | +1.69(+7.52%) |
May 12, 2022 | 22.11 | 23.05 | 21.29 | 22.52 | 93,429 | +0.15(+0.65%) |
May 11, 2022 | 23.41 | 23.91 | 22.31 | 22.38 | 48,259 | -0.57(-2.49%) |
May 10, 2022 | 23.40 | 23.47 | 22.37 | 22.95 | 61,517 | +0.45(+2.02%) |
May 09, 2022 | 23.69 | 23.70 | 22.40 | 22.49 | 197,088 | -1.92(-7.85%) |
May 06, 2022 | 25.39 | 25.39 | 24.30 | 24.41 | 96,768 | -1.30(-5.05%) |
May 05, 2022 | 26.78 | 26.78 | 25.41 | 25.71 | 85,829 | -2.13(-7.65%) |
May 04, 2022 | 26.60 | 27.91 | 26.31 | 27.84 | 68,794 | +0.62(+2.28%) |
May 03, 2022 | 27.32 | 27.72 | 26.99 | 27.22 | 46,608 | -0.05(-0.18%) |
May 02, 2022 | 26.43 | 27.44 | 26.32 | 27.27 | 86,785 | +0.61(+2.29%) |
Apr 29, 2022 | 27.60 | 28.14 | 26.64 | 26.66 | 188,700 | +1.16(+4.56%) |
Apr 28, 2022 | 25.47 | 25.63 | 24.58 | 25.49 | 70,544 | +0.33(+1.31%) |
Apr 27, 2022 | 24.47 | 25.67 | 24.47 | 25.17 | 101,845 | +1.16(+4.84%) |
Apr 26, 2022 | 24.65 | 24.65 | 23.76 | 24.00 | 130,325 | -0.70(-2.82%) |
Apr 25, 2022 | 23.75 | 24.82 | 23.65 | 24.70 | 148,794 | +0.15(+0.59%) |
Apr 22, 2022 | 24.78 | 25.85 | 24.54 | 24.56 | 82,809 | +0.15(+0.59%) |
Apr 21, 2022 | 25.74 | 26.09 | 24.29 | 24.41 | 139,193 | -1.32(-5.12%) |
Apr 20, 2022 | 26.88 | 26.88 | 25.72 | 25.73 | 81,873 | -1.32(-4.87%) |
Apr 19, 2022 | 26.36 | 27.07 | 25.92 | 27.04 | 79,783 | +0.27(+1.01%) |
Apr 18, 2022 | 26.85 | 26.97 | 26.13 | 26.77 | 168,101 | -0.60(-2.19%) |
Apr 14, 2022 | 27.98 | 28.04 | 27.34 | 27.37 | 51,070 | -0.82(-2.92%) |
Apr 13, 2022 | 27.56 | 28.48 | 27.13 | 28.19 | 179,778 | +0.86(+3.15%) |
Apr 12, 2022 | 28.18 | 28.28 | 27.24 | 27.33 | 134,102 | -0.31(-1.12%) |
Apr 11, 2022 | 27.37 | 28.22 | 26.97 | 27.64 | 234,313 | -0.35(-1.25%) |
Apr 08, 2022 | 28.31 | 28.62 | 27.97 | 27.99 | 82,189 | -0.32(-1.13%) |
Apr 07, 2022 | 29.16 | 29.33 | 27.72 | 28.31 | 205,272 | -1.27(-4.29%) |
Apr 06, 2022 | 29.54 | 29.82 | 28.61 | 29.58 | 91,428 | -0.46(-1.55%) |
Apr 05, 2022 | 31.32 | 31.32 | 29.96 | 30.04 | 88,303 | -1.47(-4.67%) |
Apr 04, 2022 | 30.93 | 31.71 | 30.46 | 31.51 | 220,486 | +2.21(+7.53%) |
Apr 01, 2022 | 30.19 | 30.44 | 29.03 | 29.31 | 115,946 | +1.26(+4.49%) |
Mar 31, 2022 | 29.22 | 29.31 | 28.04 | 28.05 | 241,517 | -1.56(-5.26%) |
Mar 30, 2022 | 29.82 | 31.03 | 29.52 | 29.61 | 81,036 | -0.39(-1.29%) |
Mar 29, 2022 | 30.25 | 30.63 | 29.79 | 29.99 | 214,152 | +0.73(+2.48%) |
Mar 28, 2022 | 29.11 | 29.67 | 28.55 | 29.27 | 89,766 | +0.47(+1.65%) |
Mar 25, 2022 | 28.90 | 29.13 | 28.21 | 28.79 | 101,838 | -1.46(-4.83%) |
Mar 24, 2022 | 30.48 | 30.48 | 28.97 | 30.26 | 318,180 | -0.49(-1.61%) |
Mar 23, 2022 | 29.96 | 32.15 | 29.52 | 30.75 | 355,907 | +0.42(+1.37%) |
Mar 22, 2022 | 29.68 | 30.76 | 29.14 | 30.33 | 192,437 | +2.18(+7.73%) |
Mar 21, 2022 | 28.76 | 29.28 | 27.36 | 28.16 | 90,635 | -1.32(-4.47%) |
Mar 18, 2022 | 27.55 | 30.31 | 27.51 | 29.47 | 273,492 | +2.12(+7.75%) |
Mar 17, 2022 | 27.44 | 27.45 | 26.07 | 27.35 | 1,192,525 | -1.37(-4.78%) |
Mar 16, 2022 | 26.07 | 28.78 | 25.17 | 28.73 | 1,108,529 | +7.19(+33.39%) |
Mar 15, 2022 | 19.94 | 22.21 | 19.81 | 21.54 | 329,830 | +1.01(+4.90%) |
Mar 14, 2022 | 21.31 | 22.21 | 20.22 | 20.53 | 436,989 | -2.76(-11.85%) |
Mar 11, 2022 | 26.40 | 26.46 | 23.29 | 23.29 | 139,273 | -2.58(-9.99%) |
Mar 10, 2022 | 27.12 | 27.12 | 25.62 | 25.87 | 206,141 | -2.92(-10.15%) |
Mar 09, 2022 | 27.73 | 28.85 | 27.73 | 28.79 | 53,435 | +1.72(+6.36%) |
Mar 08, 2022 | 27.09 | 27.69 | 26.27 | 27.07 | 93,015 | -0.02(-0.07%) |
Mar 07, 2022 | 28.01 | 28.67 | 27.03 | 27.09 | 79,744 | -1.31(-4.60%) |
Mar 04, 2022 | 29.53 | 29.99 | 28.31 | 28.40 | 214,760 | -1.65(-5.48%) |
Mar 03, 2022 | 31.82 | 32.01 | 29.78 | 30.04 | 49,146 | -1.66(-5.22%) |
Mar 02, 2022 | 32.15 | 32.20 | 30.97 | 31.70 | 48,032 | -0.45(-1.41%) |