Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 28.51 | 28.86 | 27.70 | 27.80 | 1,163,615 | -1.14(-3.95%) |
May 27, 2022 | 27.15 | 29.24 | 26.80 | 28.94 | 1,092,183 | +2.02(+7.51%) |
May 26, 2022 | 26.84 | 27.69 | 26.41 | 26.92 | 1,688,191 | +0.36(+1.36%) |
May 25, 2022 | 23.87 | 26.75 | 23.66 | 26.56 | 3,948,015 | +6.11(+29.91%) |
May 24, 2022 | 21.41 | 21.41 | 19.20 | 20.44 | 1,957,195 | -1.46(-6.69%) |
May 23, 2022 | 23.08 | 23.18 | 21.78 | 21.91 | 1,023,597 | -1.01(-4.39%) |
May 20, 2022 | 23.57 | 23.59 | 22.45 | 22.91 | 969,488 | -0.55(-2.33%) |
May 19, 2022 | 22.76 | 23.76 | 22.53 | 23.46 | 665,568 | -0.03(-0.12%) |
May 18, 2022 | 24.60 | 24.89 | 23.15 | 23.49 | 852,598 | -1.65(-6.57%) |
May 17, 2022 | 24.17 | 25.19 | 24.09 | 25.14 | 946,519 | +1.10(+4.59%) |
May 16, 2022 | 23.95 | 24.43 | 23.58 | 24.04 | 431,636 | +0.01(+0.04%) |
May 13, 2022 | 23.93 | 24.55 | 23.87 | 24.03 | 617,861 | +0.27(+1.15%) |
May 12, 2022 | 22.69 | 23.77 | 22.50 | 23.75 | 608,422 | +0.94(+4.11%) |
May 11, 2022 | 23.17 | 23.74 | 22.68 | 22.82 | 647,046 | -0.06(-0.26%) |
May 10, 2022 | 23.43 | 23.73 | 22.22 | 22.87 | 824,451 | -0.27(-1.18%) |
May 09, 2022 | 23.24 | 23.74 | 22.90 | 23.15 | 786,983 | -0.44(-1.86%) |
May 06, 2022 | 23.66 | 24.04 | 23.02 | 23.59 | 839,834 | -0.31(-1.31%) |
May 05, 2022 | 23.58 | 23.93 | 22.78 | 23.90 | 671,917 | +0.16(+0.66%) |
May 04, 2022 | 23.35 | 23.77 | 22.57 | 23.74 | 511,395 | +0.44(+1.89%) |
May 03, 2022 | 23.24 | 23.54 | 22.54 | 23.30 | 433,593 | +0.07(+0.29%) |
May 02, 2022 | 22.49 | 23.27 | 22.41 | 23.24 | 700,266 | +0.84(+3.75%) |
Apr 29, 2022 | 22.77 | 23.03 | 22.09 | 22.40 | 563,583 | -0.65(-2.84%) |
Apr 28, 2022 | 22.80 | 23.72 | 22.37 | 23.05 | 1,074,482 | +0.58(+2.56%) |
Apr 27, 2022 | 21.73 | 22.75 | 21.47 | 22.47 | 740,599 | +0.84(+3.88%) |
Apr 26, 2022 | 21.67 | 22.07 | 21.43 | 21.63 | 553,764 | -0.31(-1.42%) |
Apr 25, 2022 | 21.08 | 21.98 | 20.89 | 21.95 | 434,076 | +0.51(+2.37%) |
Apr 22, 2022 | 21.89 | 22.32 | 21.38 | 21.44 | 421,092 | -0.95(-4.23%) |
Apr 21, 2022 | 23.09 | 23.54 | 22.21 | 22.39 | 557,846 | -0.42(-1.84%) |
Apr 20, 2022 | 22.71 | 23.10 | 22.35 | 22.81 | 501,043 | +0.14(+0.60%) |
Apr 19, 2022 | 21.78 | 22.96 | 21.47 | 22.67 | 788,522 | +1.05(+4.88%) |
Apr 18, 2022 | 20.91 | 21.69 | 20.91 | 21.61 | 788,263 | +0.66(+3.17%) |
Apr 14, 2022 | 20.88 | 21.24 | 20.62 | 20.95 | 276,372 | +0.15(+0.70%) |
Apr 13, 2022 | 20.44 | 21.09 | 20.44 | 20.80 | 426,698 | +0.30(+1.48%) |
Apr 12, 2022 | 20.73 | 21.24 | 20.31 | 20.50 | 549,041 | +0.25(+1.25%) |
Apr 11, 2022 | 20.01 | 20.86 | 20.01 | 20.25 | 798,529 | +0.17(+0.83%) |
Apr 08, 2022 | 19.84 | 20.51 | 19.80 | 20.08 | 528,696 | +0.35(+1.78%) |
Apr 07, 2022 | 19.18 | 19.84 | 18.83 | 19.73 | 552,299 | +0.55(+2.85%) |
Apr 06, 2022 | 19.25 | 19.52 | 18.92 | 19.18 | 522,513 | -0.49(-2.48%) |
Apr 05, 2022 | 19.96 | 20.12 | 19.40 | 19.67 | 527,050 | -0.35(-1.76%) |
Apr 04, 2022 | 19.28 | 20.11 | 19.15 | 20.02 | 795,983 | +0.95(+4.97%) |
Apr 01, 2022 | 19.06 | 19.10 | 18.53 | 19.07 | 646,611 | +0.20(+1.04%) |
Mar 31, 2022 | 19.14 | 19.37 | 18.84 | 18.88 | 769,442 | -0.41(-2.13%) |
Mar 30, 2022 | 20.25 | 20.28 | 19.25 | 19.29 | 508,611 | -1.20(-5.86%) |
Mar 29, 2022 | 19.94 | 20.73 | 19.94 | 20.49 | 683,556 | +0.84(+4.27%) |
Mar 28, 2022 | 19.65 | 19.73 | 19.14 | 19.65 | 600,575 | -0.09(-0.45%) |
Mar 25, 2022 | 19.44 | 19.88 | 19.24 | 19.74 | 706,206 | +0.47(+2.43%) |
Mar 24, 2022 | 19.43 | 19.52 | 19.11 | 19.27 | 526,521 | +0.03(+0.15%) |
Mar 23, 2022 | 19.23 | 19.58 | 19.14 | 19.24 | 697,256 | -0.21(-1.05%) |
Mar 22, 2022 | 19.85 | 20.36 | 19.24 | 19.45 | 1,201,799 | +0.30(+1.58%) |
Mar 21, 2022 | 20.24 | 20.24 | 19.00 | 19.14 | 707,559 | -0.94(-4.70%) |
Mar 18, 2022 | 20.24 | 20.24 | 19.63 | 20.09 | 1,378,627 | -0.36(-1.76%) |
Mar 17, 2022 | 20.41 | 20.94 | 19.92 | 20.45 | 926,009 | -0.21(-1.04%) |
Mar 16, 2022 | 20.54 | 21.21 | 19.98 | 20.66 | 1,529,238 | +1.46(+7.60%) |
Mar 15, 2022 | 18.94 | 19.54 | 18.90 | 19.20 | 762,075 | +0.28(+1.49%) |
Mar 14, 2022 | 19.05 | 19.51 | 18.62 | 18.92 | 698,362 | -0.20(-1.07%) |
Mar 11, 2022 | 19.72 | 19.82 | 19.05 | 19.12 | 788,479 | -0.57(-2.91%) |
Mar 10, 2022 | 18.87 | 19.70 | 1,329,013 | +0.29(+1.50%) | ||
Mar 09, 2022 | 19.11 | 19.76 | 19.11 | 19.41 | 793,846 | +0.91(+4.95%) |
Mar 08, 2022 | 17.67 | 19.14 | 17.34 | 18.49 | 1,282,252 | +1.04(+5.97%) |
Mar 07, 2022 | 18.92 | 19.12 | 17.41 | 17.45 | 611,708 | -1.40(-7.43%) |
Mar 04, 2022 | 19.52 | 19.52 | 18.74 | 18.85 | 577,818 | -0.97(-4.91%) |
Mar 03, 2022 | 19.99 | 20.01 | 19.41 | 19.83 | 408,025 | -0.20(-1.02%) |
Mar 02, 2022 | 19.37 | 20.40 | 19.37 | 20.03 | 756,175 | +0.96(+5.05%) |