Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 21.90 | 22.22 | 21.09 | 21.65 | 69,173 | +0.34(+1.60%) |
May 27, 2022 | 20.27 | 21.31 | 20.23 | 21.31 | 42,182 | +1.15(+5.70%) |
May 26, 2022 | 18.11 | 20.20 | 18.08 | 20.16 | 38,170 | +2.23(+12.44%) |
May 25, 2022 | 17.18 | 18.18 | 17.18 | 17.93 | 13,325 | +0.63(+3.64%) |
May 24, 2022 | 17.87 | 17.87 | 16.76 | 17.30 | 97,058 | -1.71(-9.00%) |
May 23, 2022 | 18.51 | 19.02 | 18.02 | 19.01 | 56,005 | +0.52(+2.81%) |
May 20, 2022 | 19.34 | 19.50 | 17.45 | 18.49 | 26,340 | -0.32(-1.70%) |
May 19, 2022 | 18.53 | 19.49 | 18.53 | 18.81 | 23,164 | +0.19(+1.02%) |
May 18, 2022 | 20.15 | 20.39 | 18.62 | 18.62 | 34,297 | -2.35(-11.21%) |
May 17, 2022 | 20.82 | 21.08 | 20.15 | 20.97 | 62,984 | +1.34(+6.83%) |
May 16, 2022 | 19.98 | 20.26 | 19.49 | 19.63 | 29,921 | -0.49(-2.44%) |
May 13, 2022 | 19.07 | 20.17 | 18.89 | 20.12 | 102,946 | +1.90(+10.43%) |
May 12, 2022 | 17.68 | 19.14 | 16.90 | 18.22 | 125,942 | -0.06(-0.33%) |
May 11, 2022 | 19.80 | 20.50 | 18.16 | 18.28 | 67,284 | -1.66(-8.32%) |
May 10, 2022 | 20.60 | 20.71 | 19.27 | 19.94 | 63,561 | +0.55(+2.84%) |
May 09, 2022 | 20.67 | 21.00 | 19.23 | 19.39 | 88,259 | -2.45(-11.22%) |
May 06, 2022 | 22.33 | 22.80 | 21.22 | 21.84 | 48,312 | -0.94(-4.13%) |
May 05, 2022 | 24.92 | 24.99 | 22.20 | 22.78 | 125,720 | -3.26(-12.52%) |
May 04, 2022 | 24.14 | 26.15 | 23.35 | 26.04 | 83,593 | +1.60(+6.55%) |
May 03, 2022 | 24.22 | 24.81 | 23.99 | 24.44 | 30,118 | +0.08(+0.33%) |
May 02, 2022 | 22.77 | 24.38 | 22.52 | 24.36 | 71,048 | +1.38(+6.01%) |
Apr 29, 2022 | 24.69 | 25.46 | 22.89 | 22.98 | 53,890 | -1.42(-5.82%) |
Apr 28, 2022 | 23.67 | 24.66 | 22.56 | 24.40 | 71,523 | +2.09(+9.37%) |
Apr 27, 2022 | 22.18 | 23.21 | 22.17 | 22.31 | 31,253 | +0.12(+0.54%) |
Apr 26, 2022 | 24.26 | 24.32 | 22.19 | 22.19 | 47,135 | -2.32(-9.47%) |
Apr 25, 2022 | 23.46 | 24.55 | 23.38 | 24.51 | 61,216 | +0.34(+1.41%) |
Apr 22, 2022 | 25.41 | 26.03 | 24.17 | 24.17 | 51,451 | -1.07(-4.24%) |
Apr 21, 2022 | 27.26 | 28.02 | 25.04 | 25.24 | 29,326 | -1.40(-5.26%) |
Apr 20, 2022 | 28.93 | 28.94 | 26.50 | 26.64 | 128,418 | -3.80(-12.48%) |
Apr 19, 2022 | 29.06 | 30.59 | 28.58 | 30.44 | 28,171 | +1.10(+3.75%) |
Apr 18, 2022 | 28.95 | 29.69 | 28.70 | 29.34 | 47,529 | +0.11(+0.38%) |
Apr 14, 2022 | 30.98 | 30.98 | 29.23 | 29.23 | 35,406 | -1.97(-6.31%) |
Apr 13, 2022 | 29.86 | 31.40 | 29.59 | 31.20 | 28,042 | +1.20(+4.00%) |
Apr 12, 2022 | 31.40 | 31.77 | 29.77 | 30.00 | 98,524 | -0.13(-0.43%) |
Apr 11, 2022 | 31.06 | 31.49 | 30.13 | 30.13 | 53,535 | -2.21(-6.84%) |
Apr 08, 2022 | 33.17 | 33.30 | 32.34 | 32.34 | 18,497 | -1.46(-4.32%) |
Apr 07, 2022 | 33.84 | 34.25 | 32.49 | 33.80 | 48,866 | -0.28(-0.82%) |
Apr 06, 2022 | 35.01 | 35.50 | 33.45 | 34.08 | 145,744 | -2.47(-6.76%) |
Apr 05, 2022 | 38.58 | 38.58 | 36.39 | 36.55 | 33,665 | -2.69(-6.85%) |
Apr 04, 2022 | 36.97 | 39.24 | 36.81 | 39.24 | 46,845 | +2.80(+7.68%) |
Apr 01, 2022 | 37.00 | 37.09 | 35.70 | 36.44 | 53,897 | +0.77(+2.16%) |
Mar 31, 2022 | 37.53 | 37.53 | 35.64 | 35.67 | 31,965 | -2.15(-5.68%) |
Mar 30, 2022 | 38.36 | 39.02 | 37.50 | 37.82 | 46,440 | -1.05(-2.70%) |
Mar 29, 2022 | 38.92 | 39.29 | 37.89 | 38.87 | 41,816 | +1.12(+2.95%) |
Mar 28, 2022 | 36.72 | 37.76 | 36.33 | 37.75 | 69,309 | +1.42(+3.92%) |
Mar 25, 2022 | 36.15 | 36.49 | 35.24 | 36.33 | 32,974 | -0.34(-0.93%) |
Mar 24, 2022 | 35.74 | 36.67 | 34.77 | 36.67 | 59,373 | +1.06(+2.98%) |
Mar 23, 2022 | 35.54 | 37.07 | 35.00 | 35.61 | 76,568 | -0.47(-1.30%) |
Mar 22, 2022 | 34.63 | 36.28 | 34.44 | 36.08 | 63,612 | +2.52(+7.51%) |
Mar 21, 2022 | 33.46 | 34.29 | 32.58 | 33.56 | 47,682 | -0.51(-1.50%) |
Mar 18, 2022 | 31.96 | 34.29 | 31.85 | 34.07 | 42,989 | +2.20(+6.90%) |
Mar 17, 2022 | 30.54 | 31.93 | 30.03 | 31.87 | 40,575 | +0.38(+1.21%) |
Mar 16, 2022 | 28.35 | 31.50 | 28.01 | 31.49 | 182,823 | +5.64(+21.82%) |
Mar 15, 2022 | 24.74 | 26.30 | 24.24 | 25.85 | 92,705 | +1.40(+5.73%) |
Mar 14, 2022 | 25.51 | 26.39 | 24.43 | 24.45 | 89,806 | -1.97(-7.46%) |
Mar 11, 2022 | 29.43 | 29.74 | 26.42 | 26.42 | 69,467 | -3.16(-10.68%) |
Mar 10, 2022 | 29.45 | 29.58 | 28.30 | 29.58 | 51,498 | -0.80(-2.62%) |
Mar 09, 2022 | 29.48 | 30.57 | 29.06 | 30.38 | 38,929 | +2.38(+8.49%) |
Mar 08, 2022 | 28.02 | 29.63 | 27.02 | 28.00 | 89,294 | -0.15(-0.53%) |
Mar 07, 2022 | 30.68 | 31.13 | 28.15 | 28.15 | 38,739 | -2.73(-8.83%) |
Mar 04, 2022 | 31.75 | 32.24 | 30.35 | 30.88 | 80,816 | -1.61(-4.96%) |
Mar 03, 2022 | 34.19 | 34.32 | 31.81 | 32.49 | 29,639 | -1.29(-3.82%) |
Mar 02, 2022 | 33.45 | 33.98 | 32.26 | 33.78 | 50,816 | +0.41(+1.23%) |