Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 19.78 | 21.47 | 19.23 | 19.99 | 7,958,707 | +1.58(+8.59%) |
May 27, 2022 | 17.68 | 18.77 | 17.39 | 18.41 | 1,873,765 | +0.89(+5.08%) |
May 26, 2022 | 15.68 | 17.79 | 15.51 | 17.52 | 1,806,377 | +1.96(+12.58%) |
May 25, 2022 | 15.30 | 16.41 | 15.03 | 15.56 | 2,515,089 | +0.29(+1.88%) |
May 24, 2022 | 17.51 | 17.51 | 15.12 | 15.28 | 2,550,672 | -2.47(-13.93%) |
May 23, 2022 | 17.65 | 18.50 | 17.37 | 17.75 | 2,313,312 | +0.17(+0.96%) |
May 20, 2022 | 19.76 | 20.26 | 17.25 | 17.58 | 2,183,454 | -1.60(-8.35%) |
May 19, 2022 | 18.56 | 19.46 | 18.48 | 19.18 | 1,826,753 | +0.55(+2.97%) |
May 18, 2022 | 18.79 | 19.78 | 18.44 | 18.63 | 1,585,576 | -0.71(-3.68%) |
May 17, 2022 | 19.17 | 20.26 | 18.89 | 19.34 | 2,775,528 | +1.38(+7.71%) |
May 16, 2022 | 17.81 | 19.03 | 17.80 | 17.96 | 1,891,292 | -0.28(-1.52%) |
May 13, 2022 | 17.55 | 18.55 | 17.53 | 18.23 | 2,634,436 | +0.78(+4.48%) |
May 12, 2022 | 16.04 | 18.23 | 15.46 | 17.45 | 2,906,589 | +1.28(+7.88%) |
May 11, 2022 | 17.53 | 18.18 | 16.07 | 16.18 | 3,358,474 | -0.98(-5.71%) |
May 10, 2022 | 18.09 | 18.60 | 16.67 | 17.16 | 3,239,640 | -0.18(-1.03%) |
May 09, 2022 | 18.77 | 19.24 | 16.87 | 17.33 | 2,273,726 | -2.11(-10.83%) |
May 06, 2022 | 20.82 | 20.84 | 19.02 | 19.44 | 2,043,812 | -1.75(-8.26%) |
May 05, 2022 | 21.90 | 22.35 | 19.72 | 21.19 | 1,756,631 | -1.40(-6.21%) |
May 04, 2022 | 22.27 | 23.19 | 20.78 | 22.60 | 1,949,514 | -0.43(-1.85%) |
May 03, 2022 | 23.39 | 23.88 | 22.62 | 23.02 | 1,094,009 | -0.44(-1.85%) |
May 02, 2022 | 22.80 | 23.51 | 22.10 | 23.46 | 1,360,119 | +0.19(+0.81%) |
Apr 29, 2022 | 23.18 | 24.71 | 23.06 | 23.27 | 3,162,248 | +2.65(+12.85%) |
Apr 28, 2022 | 21.08 | 22.25 | 19.66 | 20.62 | 1,794,926 | +0.35(+1.71%) |
Apr 27, 2022 | 19.88 | 20.95 | 19.77 | 20.27 | 1,937,130 | +1.02(+5.29%) |
Apr 26, 2022 | 19.78 | 19.95 | 18.95 | 19.25 | 2,121,928 | -0.34(-1.72%) |
Apr 25, 2022 | 18.42 | 19.80 | 17.70 | 19.59 | 2,145,945 | -0.01(-0.05%) |
Apr 22, 2022 | 19.59 | 21.09 | 19.48 | 19.60 | 2,380,871 | -0.55(-2.75%) |
Apr 21, 2022 | 21.36 | 21.80 | 19.85 | 20.15 | 2,091,681 | -1.49(-6.90%) |
Apr 20, 2022 | 23.08 | 23.43 | 21.51 | 21.65 | 1,067,687 | -1.46(-6.33%) |
Apr 19, 2022 | 22.44 | 23.34 | 22.14 | 23.11 | 1,946,980 | +0.24(+1.04%) |
Apr 18, 2022 | 22.91 | 23.30 | 22.11 | 22.87 | 2,571,018 | -0.61(-2.61%) |
Apr 14, 2022 | 24.85 | 24.91 | 23.44 | 23.49 | 1,265,110 | -1.36(-5.49%) |
Apr 13, 2022 | 23.52 | 25.28 | 22.84 | 24.85 | 1,700,738 | +1.71(+7.39%) |
Apr 12, 2022 | 23.85 | 25.12 | 22.73 | 23.14 | 2,086,027 | -0.32(-1.35%) |
Apr 11, 2022 | 24.08 | 24.32 | 22.72 | 23.46 | 2,171,038 | -0.39(-1.62%) |
Apr 08, 2022 | 24.02 | 24.60 | 23.44 | 23.84 | 1,115,693 | -0.14(-0.58%) |
Apr 07, 2022 | 24.82 | 25.14 | 23.52 | 23.98 | 2,541,797 | -1.23(-4.86%) |
Apr 06, 2022 | 25.58 | 25.75 | 24.52 | 25.21 | 2,605,548 | -1.14(-4.32%) |
Apr 05, 2022 | 27.70 | 27.80 | 26.18 | 26.34 | 1,942,701 | -1.59(-5.70%) |
Apr 04, 2022 | 27.11 | 29.17 | 26.80 | 27.94 | 3,930,250 | +2.37(+9.28%) |
Apr 01, 2022 | 26.65 | 26.98 | 24.84 | 25.56 | 2,782,597 | +0.93(+3.77%) |
Mar 31, 2022 | 26.73 | 26.97 | 24.56 | 24.63 | 2,740,938 | -2.21(-8.22%) |
Mar 30, 2022 | 27.30 | 29.01 | 26.58 | 26.84 | 3,113,314 | -0.60(-2.20%) |
Mar 29, 2022 | 26.46 | 28.09 | 25.37 | 27.44 | 5,249,585 | +2.23(+8.87%) |
Mar 28, 2022 | 26.27 | 26.31 | 24.51 | 25.21 | 2,838,937 | -0.70(-2.71%) |
Mar 25, 2022 | 26.59 | 26.74 | 24.68 | 25.91 | 3,890,432 | -1.75(-6.33%) |
Mar 24, 2022 | 26.71 | 28.39 | 25.43 | 27.66 | 3,617,217 | +0.80(+2.98%) |
Mar 23, 2022 | 27.89 | 28.68 | 26.20 | 26.86 | 6,052,211 | +1.07(+4.14%) |
Mar 22, 2022 | 25.91 | 27.00 | 25.50 | 25.79 | 4,017,942 | +0.74(+2.96%) |
Mar 21, 2022 | 25.44 | 28.52 | 24.89 | 25.05 | 3,319,123 | -1.68(-6.29%) |
Mar 18, 2022 | 25.21 | 28.15 | 25.07 | 26.73 | 19,825,668 | +1.55(+6.17%) |
Mar 17, 2022 | 23.76 | 25.87 | 22.53 | 25.18 | 5,910,698 | +0.05(+0.20%) |
Mar 16, 2022 | 23.14 | 26.40 | 23.03 | 25.13 | 13,856,770 | +6.89(+37.80%) |
Mar 15, 2022 | 15.39 | 18.84 | 15.30 | 18.23 | 11,534,779 | +2.38(+15.03%) |
Mar 14, 2022 | 16.08 | 17.93 | 13.31 | 15.85 | 13,811,791 | -1.76(-9.99%) |
Mar 11, 2022 | 22.19 | 22.37 | 17.53 | 17.61 | 7,267,734 | -4.31(-19.67%) |
Mar 10, 2022 | 21.54 | 22.44 | 19.79 | 21.92 | 6,181,205 | -2.07(-8.61%) |
Mar 09, 2022 | 22.94 | 24.37 | 22.47 | 23.99 | 4,983,921 | +2.87(+13.60%) |
Mar 08, 2022 | 22.29 | 22.37 | 20.46 | 21.12 | 6,187,451 | -0.37(-1.73%) |
Mar 07, 2022 | 23.73 | 24.77 | 21.39 | 21.49 | 6,451,331 | -2.51(-10.47%) |
Mar 04, 2022 | 27.30 | 27.77 | 23.39 | 24.00 | 7,229,165 | -3.73(-13.45%) |
Mar 03, 2022 | 29.91 | 30.51 | 27.56 | 27.73 | 3,235,336 | -1.68(-5.72%) |
Mar 02, 2022 | 30.67 | 30.97 | 28.41 | 29.41 | 3,348,859 | -0.79(-2.62%) |