Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 18.38 | 18.65 | 18.14 | 18.28 | 1,169,802 | -0.07(-0.38%) |
May 27, 2022 | 19.14 | 19.19 | 17.81 | 18.35 | 1,493,727 | -0.54(-2.86%) |
May 26, 2022 | 19.57 | 19.78 | 18.86 | 18.89 | 729,370 | -0.78(-3.97%) |
May 25, 2022 | 19.64 | 20.00 | 19.15 | 19.67 | 1,634,226 | -0.35(-1.75%) |
May 24, 2022 | 19.61 | 20.24 | 19.19 | 20.02 | 1,221,695 | -0.24(-1.18%) |
May 23, 2022 | 20.14 | 20.90 | 19.32 | 20.26 | 1,379,939 | -0.27(-1.32%) |
May 20, 2022 | 22.48 | 22.48 | 19.33 | 20.53 | 2,509,622 | -1.70(-7.65%) |
May 19, 2022 | 18.76 | 22.87 | 18.76 | 22.23 | 3,069,528 | +3.05(+15.90%) |
May 18, 2022 | 18.36 | 19.56 | 18.01 | 19.18 | 1,439,699 | +0.26(+1.37%) |
May 17, 2022 | 16.67 | 19.65 | 16.67 | 18.92 | 4,439,682 | +2.31(+13.91%) |
May 16, 2022 | 17.95 | 17.95 | 16.19 | 16.61 | 3,183,745 | -0.99(-5.63%) |
May 13, 2022 | 18.16 | 18.54 | 17.01 | 17.60 | 1,496,982 | -0.04(-0.23%) |
May 12, 2022 | 17.25 | 18.79 | 16.75 | 17.64 | 1,559,245 | -0.07(-0.40%) |
May 11, 2022 | 20.11 | 20.11 | 17.19 | 17.71 | 2,199,099 | -2.81(-13.69%) |
May 10, 2022 | 20.69 | 22.33 | 19.77 | 20.52 | 1,720,286 | +0.17(+0.84%) |
May 09, 2022 | 23.52 | 23.52 | 19.45 | 20.35 | 2,302,796 | -3.46(-14.53%) |
May 06, 2022 | 25.97 | 26.26 | 22.87 | 23.81 | 2,240,462 | -2.34(-8.95%) |
May 05, 2022 | 28.04 | 28.60 | 25.25 | 26.15 | 1,146,353 | -2.04(-7.24%) |
May 04, 2022 | 27.26 | 28.42 | 26.12 | 28.19 | 344,369 | +0.73(+2.66%) |
May 03, 2022 | 27.01 | 28.06 | 26.34 | 27.46 | 714,861 | +0.38(+1.40%) |
May 02, 2022 | 27.02 | 27.34 | 25.25 | 27.08 | 546,977 | +0.08(+0.30%) |
Apr 29, 2022 | 27.46 | 28.51 | 26.59 | 27.00 | 325,181 | -0.73(-2.63%) |
Apr 28, 2022 | 27.71 | 28.36 | 26.26 | 27.73 | 443,263 | +0.15(+0.54%) |
Apr 27, 2022 | 27.36 | 28.25 | 26.86 | 27.58 | 467,220 | -0.23(-0.83%) |
Apr 26, 2022 | 27.98 | 28.11 | 26.48 | 27.81 | 576,221 | -0.61(-2.15%) |
Apr 25, 2022 | 27.59 | 28.68 | 27.25 | 28.42 | 314,177 | +0.40(+1.43%) |
Apr 22, 2022 | 27.94 | 28.80 | 27.82 | 28.02 | 364,394 | +0.00(+0.00%) |
Apr 21, 2022 | 28.82 | 29.10 | 26.87 | 28.02 | 501,590 | -0.45(-1.58%) |
Apr 20, 2022 | 28.35 | 28.69 | 27.28 | 28.47 | 323,137 | +0.18(+0.64%) |
Apr 19, 2022 | 26.28 | 28.75 | 25.87 | 28.29 | 579,905 | +1.86(+7.04%) |
Apr 18, 2022 | 26.92 | 27.53 | 25.20 | 26.43 | 594,413 | -0.54(-2.00%) |
Apr 14, 2022 | 27.68 | 27.76 | 26.27 | 26.97 | 348,564 | -0.74(-2.67%) |
Apr 13, 2022 | 27.05 | 28.20 | 26.62 | 27.71 | 506,704 | +0.65(+2.40%) |
Apr 12, 2022 | 28.18 | 29.15 | 26.53 | 27.06 | 395,274 | -1.06(-3.77%) |
Apr 11, 2022 | 27.31 | 28.80 | 26.53 | 28.12 | 556,577 | +0.29(+1.04%) |
Apr 08, 2022 | 29.47 | 29.54 | 27.65 | 27.83 | 489,808 | -1.93(-6.49%) |
Apr 07, 2022 | 30.25 | 31.95 | 28.84 | 29.76 | 678,437 | -0.79(-2.59%) |
Apr 06, 2022 | 30.51 | 31.00 | 27.93 | 30.55 | 956,951 | -0.49(-1.58%) |
Apr 05, 2022 | 32.85 | 33.08 | 30.69 | 31.04 | 938,798 | -2.46(-7.34%) |
Apr 04, 2022 | 32.42 | 33.93 | 32.28 | 33.50 | 565,469 | +1.76(+5.55%) |
Apr 01, 2022 | 32.50 | 33.34 | 31.09 | 31.74 | 472,716 | -0.25(-0.78%) |
Mar 31, 2022 | 34.98 | 35.48 | 31.84 | 31.99 | 650,701 | -3.00(-8.57%) |
Mar 30, 2022 | 35.83 | 38.45 | 34.10 | 34.99 | 765,986 | -1.08(-2.99%) |
Mar 29, 2022 | 35.00 | 37.65 | 34.36 | 36.07 | 1,328,275 | +1.38(+3.98%) |
Mar 28, 2022 | 32.07 | 34.90 | 31.00 | 34.69 | 933,416 | +2.29(+7.07%) |
Mar 25, 2022 | 33.75 | 35.40 | 32.09 | 32.40 | 506,735 | -1.32(-3.91%) |
Mar 24, 2022 | 32.62 | 33.79 | 30.60 | 33.72 | 867,398 | +1.48(+4.59%) |
Mar 23, 2022 | 34.25 | 35.99 | 32.16 | 32.24 | 1,044,759 | -3.17(-8.95%) |
Mar 22, 2022 | 33.06 | 36.48 | 33.00 | 35.41 | 1,120,245 | +1.92(+5.73%) |
Mar 21, 2022 | 35.66 | 36.73 | 31.69 | 33.49 | 1,428,363 | -2.09(-5.87%) |
Mar 18, 2022 | 37.81 | 40.10 | 34.78 | 35.58 | 3,690,115 | -3.17(-8.18%) |
Mar 17, 2022 | 36.51 | 39.70 | 35.89 | 38.75 | 1,427,801 | +2.60(+7.19%) |
Mar 16, 2022 | 36.15 | 37.25 | 34.63 | 36.15 | 1,003,730 | +0.45(+1.26%) |
Mar 15, 2022 | 33.02 | 37.15 | 33.02 | 35.70 | 920,424 | +2.70(+8.18%) |
Mar 14, 2022 | 33.20 | 35.73 | 32.30 | 33.00 | 1,517,289 | -0.36(-1.08%) |
Mar 11, 2022 | 31.68 | 35.28 | 31.55 | 33.36 | 1,367,454 | +1.70(+5.37%) |
Mar 10, 2022 | 30.00 | 32.38 | 29.81 | 31.66 | 865,955 | +0.74(+2.39%) |
Mar 09, 2022 | 30.14 | 31.95 | 29.48 | 30.92 | 824,552 | +1.02(+3.41%) |
Mar 08, 2022 | 26.68 | 31.93 | 26.29 | 29.90 | 2,077,309 | +2.88(+10.66%) |
Mar 07, 2022 | 26.96 | 27.63 | 25.83 | 27.02 | 1,208,032 | +0.24(+0.90%) |
Mar 04, 2022 | 24.88 | 27.21 | 24.00 | 26.78 | 4,619,012 | +5.43(+25.43%) |
Mar 03, 2022 | 23.58 | 24.19 | 21.18 | 21.35 | 2,000,069 | -2.73(-11.34%) |
Mar 02, 2022 | 23.69 | 24.12 | 22.12 | 24.08 | 946,055 | +1.07(+4.65%) |