Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 32.40 | 32.60 | 30.95 | 31.18 | 550,086 | -0.49(-1.54%) |
May 27, 2022 | 30.45 | 31.68 | 30.29 | 31.67 | 252,675 | +1.20(+3.95%) |
May 26, 2022 | 30.13 | 30.85 | 30.07 | 30.46 | 224,843 | +0.63(+2.11%) |
May 25, 2022 | 28.91 | 29.86 | 28.90 | 29.84 | 262,240 | +1.15(+4.00%) |
May 24, 2022 | 28.37 | 28.87 | 27.98 | 28.69 | 162,814 | -0.02(-0.07%) |
May 23, 2022 | 28.06 | 28.79 | 27.67 | 28.71 | 138,365 | +1.03(+3.74%) |
May 20, 2022 | 27.87 | 28.11 | 27.00 | 27.67 | 176,797 | +0.12(+0.44%) |
May 19, 2022 | 26.87 | 28.09 | 26.80 | 27.55 | 159,146 | +0.05(+0.17%) |
May 18, 2022 | 28.83 | 28.83 | 27.09 | 27.50 | 160,826 | -1.11(-3.88%) |
May 17, 2022 | 28.61 | 28.75 | 28.23 | 28.61 | 148,890 | +0.43(+1.53%) |
May 16, 2022 | 27.62 | 28.53 | 27.62 | 28.18 | 171,958 | +0.79(+2.88%) |
May 13, 2022 | 26.86 | 27.62 | 26.86 | 27.39 | 199,687 | +1.13(+4.29%) |
May 12, 2022 | 26.25 | 26.56 | 25.54 | 26.26 | 129,551 | -0.08(-0.29%) |
May 11, 2022 | 26.63 | 27.53 | 26.26 | 26.34 | 225,962 | +0.27(+1.05%) |
May 10, 2022 | 26.31 | 27.01 | 25.30 | 26.07 | 210,001 | +0.20(+0.76%) |
May 09, 2022 | 28.19 | 28.19 | 25.75 | 25.87 | 441,483 | -2.92(-10.15%) |
May 06, 2022 | 28.59 | 28.80 | 27.79 | 28.79 | 179,471 | +0.65(+2.30%) |
May 05, 2022 | 28.93 | 29.04 | 27.36 | 28.14 | 329,308 | -0.56(-1.96%) |
May 04, 2022 | 28.32 | 28.79 | 27.51 | 28.71 | 195,925 | +1.02(+3.70%) |
May 03, 2022 | 26.44 | 27.79 | 26.44 | 27.68 | 161,347 | +1.35(+5.14%) |
May 02, 2022 | 25.80 | 26.46 | 25.48 | 26.33 | 188,017 | +0.19(+0.72%) |
Apr 29, 2022 | 26.88 | 27.14 | 25.98 | 26.14 | 151,572 | -0.72(-2.69%) |
Apr 28, 2022 | 26.31 | 27.13 | 25.45 | 26.87 | 210,681 | +0.88(+3.37%) |
Apr 27, 2022 | 25.70 | 26.29 | 25.05 | 25.99 | 118,602 | +0.46(+1.79%) |
Apr 26, 2022 | 25.86 | 26.40 | 25.41 | 25.53 | 347,891 | -0.19(-0.73%) |
Apr 25, 2022 | 25.48 | 25.92 | 24.35 | 25.72 | 537,645 | -0.69(-2.60%) |
Apr 22, 2022 | 27.15 | 27.57 | 26.26 | 26.41 | 504,266 | -0.92(-3.37%) |
Apr 21, 2022 | 28.77 | 28.92 | 27.10 | 27.33 | 195,568 | -1.14(-3.99%) |
Apr 20, 2022 | 28.42 | 28.58 | 28.07 | 28.46 | 206,575 | +0.29(+1.03%) |
Apr 19, 2022 | 28.31 | 28.60 | 27.94 | 28.17 | 366,253 | -0.41(-1.45%) |
Apr 18, 2022 | 28.14 | 28.83 | 27.98 | 28.59 | 396,459 | +0.76(+2.74%) |
Apr 14, 2022 | 27.71 | 28.11 | 27.56 | 27.82 | 281,596 | +0.08(+0.30%) |
Apr 13, 2022 | 27.47 | 27.79 | 27.00 | 27.74 | 227,502 | +0.85(+3.14%) |
Apr 12, 2022 | 26.94 | 27.59 | 26.87 | 26.89 | 263,572 | +0.39(+1.49%) |
Apr 11, 2022 | 26.95 | 26.95 | 26.24 | 26.50 | 223,804 | -0.70(-2.59%) |
Apr 08, 2022 | 26.57 | 27.37 | 26.57 | 27.20 | 191,679 | +0.85(+3.21%) |
Apr 07, 2022 | 26.28 | 26.69 | 25.61 | 26.36 | 256,400 | +0.23(+0.90%) |
Apr 06, 2022 | 26.32 | 26.72 | 25.95 | 26.12 | 124,937 | +0.01(+0.04%) |
Apr 05, 2022 | 26.76 | 27.16 | 26.06 | 26.11 | 80,548 | -0.55(-2.04%) |
Apr 04, 2022 | 27.09 | 27.15 | 26.37 | 26.66 | 144,131 | -0.04(-0.14%) |
Apr 01, 2022 | 26.19 | 26.73 | 26.19 | 26.70 | 132,899 | +0.62(+2.38%) |
Mar 31, 2022 | 26.12 | 26.88 | 26.05 | 26.08 | 153,717 | -0.28(-1.07%) |
Mar 30, 2022 | 26.36 | 26.82 | 26.22 | 26.36 | 127,967 | +0.28(+1.08%) |
Mar 29, 2022 | 25.48 | 26.08 | 25.03 | 26.08 | 219,905 | +0.04(+0.14%) |
Mar 28, 2022 | 26.19 | 26.21 | 25.79 | 26.04 | 280,169 | -0.72(-2.70%) |
Mar 25, 2022 | 25.75 | 26.76 | 25.73 | 26.76 | 157,461 | +0.91(+3.53%) |
Mar 24, 2022 | 25.79 | 26.03 | 25.72 | 25.85 | 136,303 | +0.08(+0.33%) |
Mar 23, 2022 | 25.72 | 25.96 | 25.53 | 25.77 | 119,008 | +0.58(+2.31%) |
Mar 22, 2022 | 25.47 | 25.47 | 24.72 | 25.18 | 151,204 | -0.24(-0.96%) |
Mar 21, 2022 | 24.96 | 25.56 | 24.96 | 25.43 | 177,146 | +1.06(+4.34%) |
Mar 18, 2022 | 24.38 | 24.49 | 24.21 | 24.37 | 151,153 | -0.07(-0.27%) |
Mar 17, 2022 | 23.74 | 24.55 | 23.70 | 24.44 | 148,299 | +1.23(+5.32%) |
Mar 16, 2022 | 23.24 | 23.41 | 22.87 | 23.20 | 146,034 | -0.01(-0.04%) |
Mar 15, 2022 | 22.56 | 23.35 | 22.36 | 23.21 | 559,177 | -0.22(-0.96%) |
Mar 14, 2022 | 24.12 | 24.12 | 23.04 | 23.44 | 306,917 | -1.05(-4.28%) |
Mar 11, 2022 | 24.74 | 25.03 | 24.41 | 24.48 | 278,183 | -0.43(-1.73%) |
Mar 10, 2022 | 24.46 | 25.03 | 24.91 | 328,772 | +0.58(+2.38%) | |
Mar 09, 2022 | 23.73 | 24.60 | 23.25 | 24.33 | 359,011 | -0.22(-0.90%) |
Mar 08, 2022 | 25.10 | 25.64 | 23.83 | 24.55 | 457,759 | +0.12(+0.48%) |
Mar 07, 2022 | 24.93 | 25.38 | 23.87 | 24.44 | 930,579 | -0.01(-0.04%) |
Mar 04, 2022 | 23.45 | 24.45 | 23.39 | 24.45 | 388,216 | +1.09(+4.69%) |
Mar 03, 2022 | 23.38 | 23.68 | 23.07 | 23.35 | 283,744 | -0.20(-0.83%) |
Mar 02, 2022 | 23.64 | 23.83 | 23.24 | 23.55 | 640,391 | +0.46(+1.99%) |