Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 24.34 | 24.48 | 24.03 | 24.32 | 480,277 | -0.26(-1.06%) |
May 27, 2022 | 24.08 | 24.59 | 23.93 | 24.58 | 451,574 | +0.64(+2.67%) |
May 26, 2022 | 23.38 | 24.10 | 23.33 | 23.94 | 523,812 | +0.84(+3.64%) |
May 25, 2022 | 21.71 | 23.13 | 21.44 | 23.10 | 476,506 | +1.31(+6.01%) |
May 24, 2022 | 21.93 | 22.17 | 21.09 | 21.79 | 584,470 | -0.45(-2.02%) |
May 23, 2022 | 22.85 | 23.00 | 22.13 | 22.24 | 390,799 | -0.44(-1.94%) |
May 20, 2022 | 22.87 | 22.90 | 21.76 | 22.68 | 401,395 | +0.14(+0.62%) |
May 19, 2022 | 22.33 | 23.04 | 22.29 | 22.54 | 344,566 | -0.03(-0.13%) |
May 18, 2022 | 23.48 | 23.51 | 22.43 | 22.57 | 534,181 | -1.44(-6.00%) |
May 17, 2022 | 23.26 | 24.06 | 22.98 | 24.01 | 725,959 | +1.26(+5.54%) |
May 16, 2022 | 22.20 | 22.94 | 21.69 | 22.75 | 702,051 | +0.47(+2.11%) |
May 13, 2022 | 21.98 | 22.72 | 21.70 | 22.28 | 361,814 | +0.54(+2.48%) |
May 12, 2022 | 20.33 | 21.76 | 20.15 | 21.74 | 826,887 | +1.15(+5.59%) |
May 11, 2022 | 21.39 | 21.58 | 20.24 | 20.59 | 801,942 | -0.63(-2.97%) |
May 10, 2022 | 22.23 | 22.36 | 21.04 | 21.22 | 722,293 | -0.61(-2.79%) |
May 09, 2022 | 21.32 | 22.24 | 21.24 | 21.83 | 471,640 | +0.26(+1.21%) |
May 06, 2022 | 21.44 | 21.97 | 21.12 | 21.57 | 561,323 | -0.15(-0.69%) |
May 05, 2022 | 22.37 | 22.92 | 21.28 | 21.72 | 769,293 | -0.93(-4.11%) |
May 04, 2022 | 22.00 | 22.80 | 21.03 | 22.65 | 1,006,483 | +2.18(+10.65%) |
May 03, 2022 | 20.15 | 20.62 | 19.87 | 20.47 | 387,788 | +0.25(+1.24%) |
May 02, 2022 | 19.66 | 20.23 | 19.46 | 20.22 | 450,901 | +0.52(+2.64%) |
Apr 29, 2022 | 20.24 | 20.60 | 19.61 | 19.70 | 406,385 | -0.65(-3.19%) |
Apr 28, 2022 | 20.08 | 20.58 | 19.44 | 20.35 | 390,828 | +0.67(+3.40%) |
Apr 27, 2022 | 20.07 | 20.52 | 19.59 | 19.68 | 420,450 | -0.39(-1.94%) |
Apr 26, 2022 | 20.19 | 20.52 | 20.00 | 20.07 | 439,765 | -0.42(-2.05%) |
Apr 25, 2022 | 19.40 | 20.50 | 19.20 | 20.49 | 568,701 | +0.90(+4.59%) |
Apr 22, 2022 | 19.80 | 20.03 | 19.51 | 19.59 | 433,816 | -0.37(-1.85%) |
Apr 21, 2022 | 20.77 | 20.98 | 19.73 | 19.96 | 590,815 | -0.43(-2.11%) |
Apr 20, 2022 | 20.09 | 20.65 | 20.09 | 20.39 | 646,581 | +0.41(+2.05%) |
Apr 19, 2022 | 19.03 | 20.18 | 18.76 | 19.98 | 892,043 | +1.13(+5.99%) |
Apr 18, 2022 | 18.96 | 19.30 | 18.77 | 18.85 | 705,099 | -0.20(-1.05%) |
Apr 14, 2022 | 19.52 | 19.83 | 18.96 | 19.05 | 444,139 | -0.34(-1.75%) |
Apr 13, 2022 | 19.08 | 19.69 | 19.08 | 19.39 | 439,216 | +0.20(+1.04%) |
Apr 12, 2022 | 19.64 | 20.10 | 19.11 | 19.19 | 647,321 | -0.09(-0.47%) |
Apr 11, 2022 | 19.10 | 19.65 | 19.00 | 19.28 | 542,548 | +0.21(+1.10%) |
Apr 08, 2022 | 19.29 | 19.76 | 18.97 | 19.07 | 577,809 | -0.11(-0.57%) |
Apr 07, 2022 | 19.37 | 19.87 | 18.97 | 19.18 | 886,990 | -0.32(-1.64%) |
Apr 06, 2022 | 19.55 | 20.11 | 19.40 | 19.50 | 806,317 | -0.03(-0.15%) |
Apr 05, 2022 | 20.25 | 20.56 | 19.49 | 19.53 | 461,472 | -0.75(-3.70%) |
Apr 04, 2022 | 20.17 | 20.58 | 20.06 | 20.28 | 439,661 | +0.25(+1.25%) |
Apr 01, 2022 | 20.00 | 20.31 | 19.67 | 20.03 | 505,961 | +0.27(+1.37%) |
Mar 31, 2022 | 20.24 | 20.29 | 19.70 | 19.76 | 768,756 | -0.41(-2.03%) |
Mar 30, 2022 | 20.99 | 20.99 | 20.05 | 20.17 | 366,782 | -0.84(-4.00%) |
Mar 29, 2022 | 20.59 | 21.19 | 20.57 | 21.01 | 598,641 | +0.75(+3.70%) |
Mar 28, 2022 | 20.58 | 20.68 | 20.01 | 20.26 | 614,069 | -0.40(-1.94%) |
Mar 25, 2022 | 21.19 | 21.32 | 20.30 | 20.66 | 487,699 | -0.53(-2.50%) |
Mar 24, 2022 | 20.95 | 21.25 | 20.46 | 21.19 | 957,379 | +0.20(+0.95%) |
Mar 23, 2022 | 21.99 | 21.99 | 20.95 | 20.99 | 558,430 | -1.31(-5.87%) |
Mar 22, 2022 | 22.47 | 22.79 | 22.18 | 22.30 | 457,423 | -0.06(-0.27%) |
Mar 21, 2022 | 23.17 | 23.17 | 22.09 | 22.36 | 390,721 | -1.01(-4.32%) |
Mar 18, 2022 | 23.00 | 23.50 | 22.55 | 23.37 | 554,840 | +0.42(+1.83%) |
Mar 17, 2022 | 22.56 | 23.13 | 22.51 | 22.95 | 381,028 | +0.27(+1.19%) |
Mar 16, 2022 | 21.94 | 22.70 | 21.74 | 22.68 | 466,099 | +0.88(+4.04%) |
Mar 15, 2022 | 21.34 | 21.94 | 21.34 | 21.80 | 382,692 | +0.71(+3.37%) |
Mar 14, 2022 | 21.69 | 21.81 | 20.73 | 21.09 | 432,285 | -0.46(-2.13%) |
Mar 11, 2022 | 22.30 | 22.43 | 21.53 | 21.55 | 310,171 | -0.59(-2.66%) |
Mar 10, 2022 | 21.05 | 22.17 | 22.14 | 612,505 | -0.55(-2.42%) | |
Mar 09, 2022 | 22.23 | 23.07 | 22.23 | 22.69 | 631,170 | +0.96(+4.42%) |
Mar 08, 2022 | 21.85 | 22.71 | 21.41 | 21.73 | 598,597 | -0.21(-0.96%) |
Mar 07, 2022 | 22.75 | 23.15 | 21.77 | 21.94 | 524,300 | -0.84(-3.69%) |
Mar 04, 2022 | 22.77 | 23.30 | 22.58 | 22.78 | 591,693 | -0.36(-1.56%) |
Mar 03, 2022 | 23.78 | 24.28 | 23.00 | 23.14 | 504,949 | -0.77(-3.22%) |
Mar 02, 2022 | 23.40 | 24.35 | 22.95 | 23.91 | 767,922 | +0.63(+2.71%) |