Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 23.32 | 24.04 | 23.31 | 23.66 | 1,861,157 | +1.37(+6.16%) |
May 27, 2022 | 22.13 | 22.45 | 21.89 | 22.29 | 1,714,882 | -0.13(-0.58%) |
May 26, 2022 | 22.26 | 22.97 | 22.25 | 22.42 | 2,780,445 | +0.30(+1.37%) |
May 25, 2022 | 21.94 | 22.52 | 21.94 | 22.12 | 2,156,642 | -0.26(-1.18%) |
May 24, 2022 | 22.96 | 22.99 | 21.91 | 22.38 | 3,637,660 | -1.41(-5.93%) |
May 23, 2022 | 23.13 | 23.79 | 22.82 | 23.79 | 2,301,885 | +1.12(+4.95%) |
May 20, 2022 | 23.51 | 23.53 | 22.38 | 22.67 | 3,566,741 | -0.83(-3.54%) |
May 19, 2022 | 22.56 | 23.66 | 22.54 | 23.50 | 2,432,441 | -0.17(-0.70%) |
May 18, 2022 | 25.11 | 25.14 | 23.57 | 23.66 | 3,584,247 | -1.61(-6.38%) |
May 17, 2022 | 25.08 | 25.30 | 24.70 | 25.28 | 2,205,428 | +0.92(+3.79%) |
May 16, 2022 | 24.13 | 24.37 | 23.70 | 24.35 | 2,028,433 | +0.01(+0.04%) |
May 13, 2022 | 23.73 | 24.34 | 23.62 | 24.34 | 3,460,926 | +1.12(+4.83%) |
May 12, 2022 | 23.06 | 23.28 | 22.60 | 23.22 | 4,354,373 | +0.05(+0.19%) |
May 11, 2022 | 25.19 | 25.36 | 23.12 | 23.18 | 4,631,764 | -1.37(-5.57%) |
May 10, 2022 | 24.40 | 24.69 | 23.71 | 24.54 | 4,987,335 | -0.73(-2.89%) |
May 09, 2022 | 26.53 | 26.63 | 25.23 | 25.27 | 4,738,982 | -0.68(-2.62%) |
May 06, 2022 | 25.65 | 26.15 | 25.03 | 25.95 | 4,837,655 | +1.17(+4.74%) |
May 05, 2022 | 24.24 | 25.60 | 24.19 | 24.78 | 5,575,953 | +1.81(+7.88%) |
May 04, 2022 | 23.33 | 23.69 | 22.74 | 22.97 | 4,035,070 | -0.36(-1.54%) |
May 03, 2022 | 22.67 | 23.37 | 22.51 | 23.33 | 3,775,324 | -0.47(-1.99%) |
May 02, 2022 | 23.42 | 23.92 | 23.19 | 23.80 | 4,705,570 | +1.16(+5.13%) |
Apr 29, 2022 | 22.71 | 22.81 | 21.82 | 22.64 | 3,596,769 | +0.82(+3.76%) |
Apr 28, 2022 | 22.16 | 22.33 | 21.76 | 21.82 | 2,391,845 | -0.02(-0.11%) |
Apr 27, 2022 | 21.18 | 21.92 | 21.12 | 21.84 | 2,332,525 | +0.73(+3.44%) |
Apr 26, 2022 | 21.08 | 21.41 | 20.74 | 21.12 | 3,280,446 | -0.60(-2.75%) |
Apr 25, 2022 | 21.63 | 21.92 | 21.17 | 21.71 | 4,409,850 | -0.69(-3.07%) |
Apr 22, 2022 | 22.38 | 22.49 | 21.61 | 22.40 | 3,549,188 | +0.38(+1.74%) |
Apr 21, 2022 | 21.96 | 22.81 | 21.91 | 22.02 | 3,981,421 | +0.51(+2.37%) |
Apr 20, 2022 | 22.37 | 22.51 | 21.32 | 21.51 | 4,874,741 | -1.36(-5.95%) |
Apr 19, 2022 | 22.97 | 23.21 | 22.64 | 22.87 | 4,398,916 | +0.44(+1.97%) |
Apr 18, 2022 | 22.03 | 22.64 | 21.90 | 22.43 | 3,205,355 | +0.36(+1.61%) |
Apr 14, 2022 | 20.98 | 22.24 | 20.98 | 22.07 | 3,516,302 | +1.32(+6.35%) |
Apr 13, 2022 | 20.89 | 20.95 | 20.28 | 20.76 | 1,978,492 | -0.18(-0.85%) |
Apr 12, 2022 | 20.39 | 21.12 | 20.33 | 20.93 | 3,457,993 | +0.07(+0.32%) |
Apr 11, 2022 | 20.49 | 21.13 | 20.36 | 20.87 | 4,287,565 | +0.92(+4.63%) |
Apr 08, 2022 | 19.75 | 20.30 | 19.59 | 19.94 | 3,111,313 | +0.62(+3.21%) |
Apr 07, 2022 | 19.44 | 19.76 | 19.22 | 19.32 | 2,758,830 | +0.44(+2.35%) |
Apr 06, 2022 | 19.29 | 19.31 | 18.51 | 18.88 | 2,808,539 | +0.45(+2.45%) |
Apr 05, 2022 | 17.55 | 18.49 | 17.52 | 18.43 | 2,466,611 | +1.19(+6.93%) |
Apr 04, 2022 | 17.05 | 17.53 | 17.05 | 17.24 | 2,268,658 | +0.33(+1.94%) |
Apr 01, 2022 | 17.80 | 17.92 | 16.67 | 16.91 | 3,179,249 | -0.14(-0.79%) |
Mar 31, 2022 | 17.13 | 17.25 | 16.86 | 17.04 | 2,188,621 | -0.21(-1.20%) |
Mar 30, 2022 | 17.91 | 17.93 | 17.12 | 17.25 | 2,816,359 | -0.37(-2.11%) |
Mar 29, 2022 | 17.71 | 18.03 | 17.30 | 17.62 | 3,113,963 | -0.41(-2.25%) |
Mar 28, 2022 | 18.21 | 18.34 | 17.70 | 18.03 | 1,710,462 | -0.49(-2.67%) |
Mar 25, 2022 | 18.18 | 18.89 | 18.17 | 18.52 | 1,927,741 | +0.72(+4.05%) |
Mar 24, 2022 | 18.11 | 18.11 | 17.49 | 17.80 | 1,126,854 | +0.45(+2.61%) |
Mar 23, 2022 | 18.31 | 18.50 | 17.33 | 17.35 | 2,128,762 | -1.22(-6.57%) |
Mar 22, 2022 | 18.49 | 18.72 | 18.32 | 18.57 | 2,164,807 | +0.61(+3.40%) |
Mar 21, 2022 | 17.55 | 18.12 | 17.41 | 17.96 | 1,965,864 | +1.19(+7.08%) |
Mar 18, 2022 | 17.07 | 17.08 | 16.72 | 16.77 | 1,517,717 | -0.63(-3.61%) |
Mar 17, 2022 | 16.97 | 17.67 | 16.80 | 17.40 | 2,172,556 | +0.41(+2.40%) |
Mar 16, 2022 | 17.40 | 18.00 | 16.88 | 16.99 | 2,951,386 | -0.51(-2.89%) |
Mar 15, 2022 | 17.00 | 17.65 | 16.87 | 17.50 | 2,075,606 | +0.07(+0.41%) |
Mar 14, 2022 | 17.08 | 17.44 | 17.03 | 17.43 | 2,167,179 | +1.15(+7.06%) |
Mar 11, 2022 | 16.50 | 16.53 | 16.09 | 16.28 | 1,104,865 | -0.19(-1.17%) |
Mar 10, 2022 | 16.33 | 16.70 | 16.47 | 3,395,551 | +0.66(+4.14%) | |
Mar 09, 2022 | 15.57 | 15.87 | 15.47 | 15.81 | 1,895,593 | +0.52(+3.38%) |
Mar 08, 2022 | 15.40 | 15.49 | 15.17 | 15.30 | 2,955,595 | +0.44(+2.97%) |
Mar 07, 2022 | 14.90 | 15.00 | 14.43 | 14.86 | 2,975,583 | +0.31(+2.15%) |
Mar 04, 2022 | 14.51 | 14.86 | 14.35 | 14.54 | 3,861,656 | -0.77(-5.04%) |
Mar 03, 2022 | 15.48 | 15.63 | 15.05 | 15.31 | 2,225,594 | -0.51(-3.21%) |
Mar 02, 2022 | 14.81 | 15.85 | 14.63 | 15.82 | 4,682,852 | +1.49(+10.40%) |