Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 23.25 | 23.30 | 22.52 | 22.55 | 2,202 | -0.85(-3.63%) |
May 27, 2022 | 23.68 | 24.00 | 22.00 | 23.40 | 4,060 | +0.65(+2.86%) |
May 26, 2022 | 22.59 | 23.60 | 22.51 | 22.75 | 2,069 | +0.05(+0.22%) |
May 25, 2022 | 21.49 | 22.70 | 21.45 | 22.70 | 2,961 | -0.49(-2.11%) |
May 24, 2022 | 23.00 | 23.50 | 22.99 | 23.19 | 3,058 | +0.04(+0.17%) |
May 23, 2022 | 23.60 | 24.80 | 23.00 | 23.15 | 10,294 | -1.03(-4.26%) |
May 20, 2022 | 23.40 | 25.97 | 23.00 | 24.18 | 27,780 | +1.38(+6.05%) |
May 19, 2022 | 21.30 | 25.41 | 21.00 | 22.80 | 45,866 | +1.09(+5.02%) |
May 18, 2022 | 22.50 | 22.80 | 21.05 | 21.71 | 5,232 | -0.74(-3.28%) |
May 17, 2022 | 21.70 | 23.00 | 21.52 | 22.45 | 6,291 | +0.85(+3.91%) |
May 16, 2022 | 21.60 | 21.74 | 21.25 | 21.60 | 1,869 | +0.40(+1.89%) |
May 13, 2022 | 22.38 | 22.38 | 21.00 | 21.20 | 5,495 | -0.50(-2.30%) |
May 12, 2022 | 21.50 | 23.50 | 21.45 | 21.70 | 4,411 | -0.01(-0.05%) |
May 11, 2022 | 22.86 | 23.51 | 21.25 | 21.71 | 30,063 | +0.52(+2.45%) |
May 10, 2022 | 21.91 | 22.30 | 20.52 | 21.19 | 22,447 | -0.69(-3.15%) |
May 09, 2022 | 21.40 | 22.00 | 20.70 | 21.88 | 12,622 | +0.39(+1.81%) |
May 06, 2022 | 21.51 | 21.51 | 18.91 | 21.49 | 9,158 | -0.36(-1.65%) |
May 05, 2022 | 21.85 | 22.58 | 21.32 | 21.85 | 4,801 | -0.03(-0.13%) |
May 04, 2022 | 23.01 | 23.01 | 21.88 | 21.88 | 2,638 | -0.32(-1.45%) |
May 03, 2022 | 21.20 | 22.20 | 20.25 | 22.20 | 1,908 | +2.17(+10.82%) |
May 02, 2022 | 21.05 | 21.05 | 18.90 | 20.03 | 3,068 | -0.57(-2.75%) |
Apr 29, 2022 | 22.10 | 22.10 | 19.80 | 20.60 | 5,032 | -1.63(-7.33%) |
Apr 28, 2022 | 22.60 | 22.60 | 22.23 | 22.23 | 1,329 | +0.15(+0.68%) |
Apr 27, 2022 | 23.00 | 24.27 | 22.08 | 22.08 | 9,846 | -1.74(-7.29%) |
Apr 26, 2022 | 23.82 | 23.82 | 23.82 | 23.82 | 217 | -0.68(-2.79%) |
Apr 25, 2022 | 24.01 | 24.69 | 23.00 | 24.50 | 5,115 | -1.11(-4.33%) |
Apr 21, 2022 | 25.61 | 125 | +0.53(+2.11%) | |||
Apr 20, 2022 | 24.40 | 25.08 | 24.00 | 25.08 | 3,657 | -0.12(-0.48%) |
Apr 19, 2022 | 26.39 | 26.70 | 24.10 | 25.20 | 6,182 | -0.50(-1.93%) |
Apr 18, 2022 | 25.40 | 26.00 | 25.40 | 25.70 | 2,860 | -1.05(-3.94%) |
Apr 14, 2022 | 25.63 | 28.20 | 25.30 | 26.75 | 10,073 | -0.25(-0.93%) |
Apr 13, 2022 | 26.69 | 28.22 | 26.15 | 27.00 | 8,080 | +1.25(+4.85%) |
Apr 12, 2022 | 25.57 | 25.75 | 25.57 | 25.75 | 1,767 | -1.07(-4.00%) |
Apr 11, 2022 | 28.40 | 28.70 | 26.49 | 26.82 | 1,625 | -1.17(-4.17%) |
Apr 08, 2022 | 27.84 | 28.44 | 27.84 | 27.99 | 1,953 | -0.61(-2.13%) |
Apr 07, 2022 | 27.40 | 29.25 | 27.40 | 28.60 | 9,474 | +1.30(+4.76%) |
Apr 06, 2022 | 27.60 | 29.25 | 26.49 | 27.30 | 14,274 | -0.95(-3.36%) |
Apr 05, 2022 | 28.17 | 31.62 | 27.60 | 28.25 | 17,070 | +0.59(+2.13%) |
Apr 04, 2022 | 27.00 | 27.66 | 26.95 | 27.66 | 1,598 | +2.16(+8.47%) |
Apr 01, 2022 | 25.21 | 25.50 | 24.50 | 25.50 | 3,541 | +0.24(+0.95%) |
Mar 31, 2022 | 26.60 | 26.60 | 22.88 | 25.26 | 4,033 | -1.73(-6.41%) |
Mar 30, 2022 | 26.50 | 28.00 | 26.00 | 26.99 | 5,237 | +0.12(+0.45%) |
Mar 29, 2022 | 26.00 | 26.87 | 25.87 | 26.87 | 4,493 | +1.03(+3.99%) |
Mar 28, 2022 | 27.50 | 27.50 | 24.65 | 25.84 | 5,016 | -2.38(-8.43%) |
Mar 25, 2022 | 28.25 | 29.30 | 27.85 | 28.22 | 3,223 | -0.56(-1.95%) |
Mar 24, 2022 | 28.96 | 29.79 | 28.60 | 28.78 | 4,153 | +0.19(+0.66%) |
Mar 23, 2022 | 28.15 | 30.95 | 27.94 | 28.59 | 4,249 | -0.20(-0.69%) |
Mar 22, 2022 | 27.50 | 29.10 | 27.40 | 28.79 | 3,199 | +0.79(+2.82%) |
Mar 21, 2022 | 28.00 | 28.00 | 28.00 | 28.00 | 1,224 | -0.40(-1.41%) |
Mar 18, 2022 | 28.91 | 28.91 | 27.44 | 28.40 | 2,524 | +1.00(+3.65%) |
Mar 17, 2022 | 28.01 | 28.50 | 26.70 | 27.40 | 3,646 | -1.10(-3.86%) |
Mar 16, 2022 | 28.00 | 29.28 | 27.06 | 28.50 | 7,906 | +1.56(+5.79%) |
Mar 15, 2022 | 26.50 | 27.05 | 25.20 | 26.94 | 2,064 | -1.67(-5.84%) |
Mar 14, 2022 | 27.50 | 29.00 | 27.50 | 28.61 | 1,555 | +1.82(+6.79%) |
Mar 11, 2022 | 26.00 | 26.79 | 25.25 | 26.79 | 2,005 | +1.74(+6.95%) |
Mar 10, 2022 | 24.50 | 25.05 | 23.20 | 25.05 | 1,652 | +1.35(+5.70%) |
Mar 09, 2022 | 23.10 | 23.70 | 21.95 | 23.70 | 2,858 | -0.99(-4.01%) |
Mar 08, 2022 | 25.00 | 25.00 | 23.50 | 24.69 | 1,490 | -0.67(-2.64%) |
Mar 07, 2022 | 26.51 | 26.51 | 25.36 | 25.36 | 1,226 | -2.64(-9.43%) |
Mar 04, 2022 | 27.76 | 28.00 | 27.76 | 28.00 | 776 | -2.00(-6.67%) |