Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 21.62 | 21.74 | 21.04 | 21.47 | 177,670 | -0.43(-1.97%) |
May 27, 2022 | 21.67 | 22.03 | 21.67 | 21.90 | 125,172 | +0.32(+1.50%) |
May 26, 2022 | 21.57 | 21.93 | 21.51 | 21.58 | 187,815 | +0.22(+1.01%) |
May 25, 2022 | 20.90 | 21.45 | 20.74 | 21.36 | 229,810 | +0.30(+1.41%) |
May 24, 2022 | 20.94 | 21.14 | 20.26 | 21.07 | 221,348 | -0.15(-0.72%) |
May 23, 2022 | 21.50 | 21.63 | 21.02 | 21.22 | 246,304 | -0.03(-0.13%) |
May 20, 2022 | 21.70 | 21.76 | 20.64 | 21.25 | 273,346 | -0.32(-1.50%) |
May 19, 2022 | 21.67 | 21.92 | 21.11 | 21.57 | 246,957 | -0.38(-1.74%) |
May 18, 2022 | 22.37 | 22.72 | 21.85 | 21.95 | 303,853 | -0.57(-2.52%) |
May 17, 2022 | 21.98 | 22.61 | 21.95 | 22.52 | 185,013 | +0.95(+4.40%) |
May 16, 2022 | 21.80 | 22.08 | 21.33 | 21.57 | 187,275 | -0.38(-1.74%) |
May 13, 2022 | 22.18 | 22.44 | 21.87 | 21.95 | 167,258 | -0.03(-0.12%) |
May 12, 2022 | 21.67 | 22.24 | 21.32 | 21.98 | 312,705 | +0.31(+1.43%) |
May 11, 2022 | 22.48 | 22.63 | 21.53 | 21.67 | 455,118 | -0.68(-3.05%) |
May 10, 2022 | 23.68 | 23.68 | 22.23 | 22.35 | 271,042 | -0.96(-4.11%) |
May 09, 2022 | 23.32 | 23.90 | 23.15 | 23.31 | 349,788 | -0.35(-1.46%) |
May 06, 2022 | 23.64 | 24.48 | 23.39 | 23.65 | 295,622 | -0.09(-0.37%) |
May 05, 2022 | 25.40 | 25.67 | 22.82 | 23.74 | 514,859 | -1.71(-6.72%) |
May 04, 2022 | 23.95 | 25.60 | 23.75 | 25.45 | 277,399 | +1.47(+6.13%) |
May 03, 2022 | 23.87 | 24.15 | 23.55 | 23.98 | 244,831 | +0.16(+0.67%) |
May 02, 2022 | 23.87 | 24.31 | 23.40 | 23.82 | 268,893 | -0.18(-0.74%) |
Apr 29, 2022 | 23.98 | 24.33 | 23.88 | 24.00 | 340,352 | -0.15(-0.62%) |
Apr 28, 2022 | 23.88 | 24.72 | 23.59 | 24.15 | 266,715 | +0.71(+3.02%) |
Apr 27, 2022 | 23.72 | 24.16 | 22.98 | 23.44 | 429,662 | -0.64(-2.65%) |
Apr 26, 2022 | 25.15 | 25.25 | 23.96 | 24.08 | 226,176 | -1.25(-4.93%) |
Apr 25, 2022 | 25.28 | 25.42 | 24.73 | 25.33 | 178,810 | -0.10(-0.38%) |
Apr 22, 2022 | 26.57 | 26.67 | 25.32 | 25.43 | 270,844 | -1.30(-4.87%) |
Apr 21, 2022 | 26.83 | 26.83 | 26.35 | 26.73 | 164,248 | +0.18(+0.67%) |
Apr 20, 2022 | 26.46 | 26.79 | 26.25 | 26.55 | 172,174 | +0.39(+1.49%) |
Apr 19, 2022 | 25.88 | 26.52 | 25.88 | 26.16 | 149,297 | +0.35(+1.34%) |
Apr 18, 2022 | 26.11 | 26.20 | 25.66 | 25.82 | 183,200 | -0.38(-1.45%) |
Apr 14, 2022 | 26.20 | 26.53 | 25.97 | 26.20 | 146,405 | +0.10(+0.37%) |
Apr 13, 2022 | 26.05 | 26.35 | 25.76 | 26.10 | 175,728 | -0.02(-0.07%) |
Apr 12, 2022 | 25.99 | 26.50 | 25.91 | 26.12 | 150,018 | +0.33(+1.27%) |
Apr 11, 2022 | 25.90 | 26.56 | 25.72 | 25.79 | 191,726 | -0.13(-0.51%) |
Apr 08, 2022 | 26.33 | 26.48 | 25.92 | 25.92 | 175,653 | -0.17(-0.65%) |
Apr 07, 2022 | 26.38 | 26.47 | 25.52 | 26.09 | 313,194 | -0.36(-1.37%) |
Apr 06, 2022 | 26.23 | 26.73 | 25.70 | 26.45 | 447,861 | +0.19(+0.71%) |
Apr 05, 2022 | 26.82 | 27.14 | 26.14 | 26.27 | 320,949 | -0.69(-2.56%) |
Apr 04, 2022 | 26.89 | 27.14 | 26.21 | 26.96 | 311,353 | +0.04(+0.16%) |
Apr 01, 2022 | 26.96 | 27.12 | 26.50 | 26.91 | 469,948 | +0.12(+0.43%) |
Mar 31, 2022 | 26.99 | 27.46 | 26.69 | 26.80 | 333,261 | -0.37(-1.37%) |
Mar 30, 2022 | 28.35 | 28.35 | 27.11 | 27.17 | 149,420 | -1.24(-4.37%) |
Mar 29, 2022 | 27.71 | 28.64 | 27.47 | 28.41 | 410,465 | +0.94(+3.42%) |
Mar 28, 2022 | 28.30 | 28.30 | 27.19 | 27.47 | 206,817 | -1.01(-3.55%) |
Mar 25, 2022 | 27.67 | 28.56 | 27.61 | 28.48 | 272,840 | +0.82(+2.98%) |
Mar 24, 2022 | 27.07 | 27.69 | 26.86 | 27.66 | 275,429 | +0.57(+2.09%) |
Mar 23, 2022 | 27.96 | 27.96 | 27.03 | 27.09 | 213,597 | -1.00(-3.56%) |
Mar 22, 2022 | 29.00 | 29.00 | 27.85 | 28.09 | 143,749 | -0.77(-2.67%) |
Mar 21, 2022 | 29.27 | 29.75 | 28.68 | 28.86 | 257,343 | -0.59(-2.02%) |
Mar 18, 2022 | 29.33 | 29.60 | 28.73 | 29.46 | 608,047 | +0.19(+0.64%) |
Mar 17, 2022 | 28.48 | 29.45 | 28.47 | 29.27 | 261,741 | +0.51(+1.76%) |
Mar 16, 2022 | 27.97 | 28.85 | 27.97 | 28.77 | 349,221 | +1.05(+3.77%) |
Mar 15, 2022 | 27.53 | 28.31 | 27.53 | 27.72 | 233,327 | +0.33(+1.20%) |
Mar 14, 2022 | 27.26 | 27.80 | 26.75 | 27.39 | 323,150 | +0.20(+0.75%) |
Mar 11, 2022 | 26.81 | 27.59 | 26.81 | 27.19 | 256,021 | +0.38(+1.42%) |
Mar 10, 2022 | 26.88 | 26.90 | 25.86 | 26.81 | 213,136 | -0.38(-1.40%) |
Mar 09, 2022 | 27.83 | 28.36 | 27.13 | 27.19 | 190,884 | -0.30(-1.10%) |
Mar 08, 2022 | 28.22 | 28.44 | 27.45 | 27.49 | 274,152 | -0.76(-2.70%) |
Mar 07, 2022 | 28.72 | 29.06 | 28.25 | 28.25 | 196,687 | -0.43(-1.48%) |
Mar 04, 2022 | 27.92 | 28.70 | 27.77 | 28.68 | 207,176 | +0.41(+1.44%) |
Mar 03, 2022 | 27.91 | 28.29 | 27.53 | 28.27 | 183,085 | +0.49(+1.75%) |
Mar 02, 2022 | 27.06 | 28.13 | 26.95 | 27.78 | 206,704 | +0.87(+3.23%) |