Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 24.77 | 24.99 | 24.51 | 24.51 | 2,700 | +0.10(+0.39%) |
May 27, 2022 | 24.14 | 24.71 | 24.00 | 24.41 | 7,388 | +0.59(+2.49%) |
May 26, 2022 | 23.27 | 23.82 | 23.02 | 23.82 | 9,260 | +0.49(+2.10%) |
May 25, 2022 | 22.79 | 23.33 | 22.79 | 23.33 | 3,838 | +0.35(+1.52%) |
May 24, 2022 | 23.63 | 23.63 | 22.33 | 22.98 | 7,077 | -1.14(-4.73%) |
May 23, 2022 | 24.49 | 24.50 | 23.05 | 24.12 | 10,403 | -0.38(-1.55%) |
May 20, 2022 | 25.63 | 26.12 | 24.27 | 24.50 | 15,669 | -0.33(-1.33%) |
May 19, 2022 | 23.24 | 25.55 | 23.24 | 24.83 | 28,980 | +3.83(+18.24%) |
May 18, 2022 | 21.07 | 21.43 | 20.31 | 21.00 | 10,296 | -0.67(-3.09%) |
May 17, 2022 | 21.47 | 22.00 | 21.01 | 21.67 | 18,510 | +1.87(+9.44%) |
May 16, 2022 | 19.81 | 20.47 | 19.45 | 19.80 | 47,666 | -5.11(-20.51%) |
May 13, 2022 | 24.41 | 24.91 | 24.31 | 24.91 | 9,432 | +1.94(+8.45%) |
May 12, 2022 | 22.68 | 23.88 | 22.64 | 22.97 | 14,648 | -0.08(-0.35%) |
May 11, 2022 | 24.15 | 24.27 | 22.88 | 23.05 | 10,028 | -1.64(-6.66%) |
May 10, 2022 | 24.42 | 24.87 | 24.01 | 24.69 | 11,795 | +0.44(+1.83%) |
May 09, 2022 | 25.11 | 25.29 | 24.21 | 24.25 | 5,969 | -0.91(-3.62%) |
May 06, 2022 | 25.56 | 25.91 | 24.83 | 25.16 | 9,690 | +0.96(+3.97%) |
May 05, 2022 | 26.30 | 26.30 | 24.12 | 24.20 | 12,022 | -1.25(-4.93%) |
May 04, 2022 | 25.44 | 25.50 | 24.94 | 25.45 | 10,203 | -0.40(-1.56%) |
May 03, 2022 | 25.85 | 25.96 | 25.30 | 25.86 | 3,556 | -0.50(-1.90%) |
May 02, 2022 | 25.09 | 26.36 | 24.98 | 26.36 | 10,833 | +0.33(+1.27%) |
Apr 29, 2022 | 25.86 | 26.79 | 25.41 | 26.03 | 18,146 | +0.99(+3.95%) |
Apr 28, 2022 | 25.57 | 25.88 | 24.54 | 25.04 | 14,404 | -1.19(-4.54%) |
Apr 27, 2022 | 26.60 | 27.09 | 25.94 | 26.23 | 9,941 | -0.89(-3.28%) |
Apr 26, 2022 | 28.08 | 28.08 | 26.55 | 27.12 | 23,773 | -1.28(-4.51%) |
Apr 25, 2022 | 27.36 | 28.90 | 27.22 | 28.40 | 49,663 | -4.33(-13.23%) |
Apr 22, 2022 | 34.31 | 34.31 | 32.12 | 32.73 | 19,822 | -0.17(-0.52%) |
Apr 21, 2022 | 34.74 | 34.81 | 32.90 | 32.90 | 15,617 | -1.31(-3.83%) |
Apr 20, 2022 | 34.34 | 34.52 | 32.92 | 34.21 | 14,022 | -1.28(-3.61%) |
Apr 19, 2022 | 35.42 | 35.72 | 34.97 | 35.49 | 19,019 | +0.66(+1.89%) |
Apr 18, 2022 | 39.26 | 39.26 | 34.36 | 34.83 | 40,375 | -2.74(-7.29%) |
Apr 14, 2022 | 36.39 | 40.70 | 34.76 | 37.57 | 166,048 | +4.14(+12.38%) |
Apr 13, 2022 | 32.64 | 33.43 | 32.35 | 33.43 | 6,814 | +1.03(+3.18%) |
Apr 12, 2022 | 33.09 | 33.27 | 32.40 | 32.40 | 10,901 | -1.97(-5.73%) |
Apr 11, 2022 | 34.19 | 34.77 | 34.00 | 34.37 | 8,901 | +0.75(+2.23%) |
Apr 08, 2022 | 34.21 | 34.30 | 33.62 | 33.62 | 3,920 | -1.38(-3.94%) |
Apr 07, 2022 | 34.91 | 35.14 | 34.34 | 35.00 | 3,419 | -0.05(-0.14%) |
Apr 06, 2022 | 34.84 | 35.66 | 34.47 | 35.05 | 8,790 | +0.19(+0.53%) |
Apr 05, 2022 | 35.62 | 35.85 | 34.50 | 34.86 | 8,253 | -2.12(-5.72%) |
Apr 04, 2022 | 36.50 | 37.83 | 36.40 | 36.98 | 10,333 | +1.48(+4.17%) |
Apr 01, 2022 | 35.16 | 35.97 | 35.16 | 35.50 | 4,943 | +1.20(+3.49%) |
Mar 31, 2022 | 34.85 | 35.10 | 33.88 | 34.30 | 5,610 | -1.68(-4.66%) |
Mar 30, 2022 | 34.72 | 35.98 | 34.72 | 35.98 | 8,408 | +0.98(+2.80%) |
Mar 29, 2022 | 34.48 | 35.19 | 34.22 | 35.00 | 10,860 | +2.47(+7.59%) |
Mar 28, 2022 | 33.11 | 33.33 | 32.05 | 32.53 | 14,369 | -2.38(-6.82%) |
Mar 25, 2022 | 36.39 | 36.40 | 34.59 | 34.91 | 18,095 | -3.24(-8.49%) |
Mar 24, 2022 | 37.51 | 38.15 | 37.42 | 38.15 | 3,973 | +0.28(+0.74%) |
Mar 23, 2022 | 37.65 | 37.89 | 37.04 | 37.87 | 5,525 | -0.33(-0.87%) |
Mar 22, 2022 | 37.77 | 38.51 | 37.68 | 38.20 | 4,438 | +0.95(+2.55%) |
Mar 21, 2022 | 37.34 | 37.58 | 36.73 | 37.25 | 6,364 | -1.24(-3.22%) |
Mar 18, 2022 | 38.24 | 39.09 | 38.23 | 38.49 | 14,566 | -0.84(-2.14%) |
Mar 17, 2022 | 37.25 | 39.38 | 37.25 | 39.33 | 16,350 | +2.18(+5.87%) |
Mar 16, 2022 | 37.14 | 37.80 | 36.29 | 37.15 | 11,593 | +1.49(+4.18%) |
Mar 15, 2022 | 36.50 | 36.67 | 35.66 | 35.66 | 4,437 | -0.75(-2.06%) |
Mar 14, 2022 | 35.95 | 36.92 | 35.83 | 36.41 | 18,751 | +2.67(+7.91%) |
Mar 11, 2022 | 34.62 | 34.93 | 33.27 | 33.74 | 14,420 | +1.22(+3.75%) |
Mar 10, 2022 | 32.55 | 33.00 | 32.35 | 32.52 | 8,638 | -0.69(-2.08%) |
Mar 09, 2022 | 31.73 | 33.21 | 31.73 | 33.21 | 7,370 | +3.74(+12.69%) |
Mar 08, 2022 | 28.51 | 29.85 | 28.33 | 29.47 | 9,628 | +2.47(+9.15%) |
Mar 07, 2022 | 28.83 | 28.83 | 26.68 | 27.00 | 18,952 | -3.37(-11.10%) |
Mar 04, 2022 | 30.88 | 30.88 | 29.86 | 30.37 | 10,198 | -2.42(-7.38%) |
Mar 03, 2022 | 33.67 | 33.67 | 31.86 | 32.79 | 17,842 | -0.89(-2.64%) |
Mar 02, 2022 | 33.66 | 34.00 | 33.27 | 33.68 | 11,569 | -0.47(-1.36%) |