Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 23.13 | 23.58 | 20.96 | 21.04 | 1,016,560 | -2.10(-9.08%) |
May 27, 2022 | 21.50 | 23.18 | 21.50 | 23.14 | 416,342 | +1.85(+8.69%) |
May 26, 2022 | 20.33 | 22.17 | 20.32 | 21.29 | 637,014 | +1.06(+5.24%) |
May 25, 2022 | 19.52 | 20.43 | 19.16 | 20.23 | 286,815 | +0.60(+3.06%) |
May 24, 2022 | 20.58 | 20.81 | 19.29 | 19.63 | 456,166 | -1.30(-6.21%) |
May 23, 2022 | 20.90 | 21.27 | 20.20 | 20.93 | 417,701 | -0.04(-0.19%) |
May 20, 2022 | 21.51 | 21.55 | 20.03 | 20.97 | 494,740 | -0.14(-0.66%) |
May 19, 2022 | 19.41 | 21.37 | 19.01 | 21.11 | 553,869 | +2.11(+11.11%) |
May 18, 2022 | 19.55 | 20.87 | 18.68 | 19.00 | 386,765 | -1.01(-5.05%) |
May 17, 2022 | 19.02 | 20.05 | 18.75 | 20.01 | 577,965 | +1.48(+7.99%) |
May 16, 2022 | 19.72 | 20.46 | 18.47 | 18.53 | 576,591 | -2.57(-12.18%) |
May 13, 2022 | 19.25 | 21.12 | 19.07 | 21.10 | 794,223 | +2.16(+11.40%) |
May 12, 2022 | 17.96 | 20.35 | 17.71 | 18.94 | 782,798 | +0.87(+4.81%) |
May 11, 2022 | 18.60 | 19.22 | 17.84 | 18.07 | 745,536 | -0.91(-4.79%) |
May 10, 2022 | 21.78 | 22.12 | 18.75 | 18.98 | 1,115,531 | -2.06(-9.79%) |
May 09, 2022 | 20.88 | 22.04 | 20.52 | 21.04 | 675,222 | -0.37(-1.73%) |
May 06, 2022 | 25.58 | 26.27 | 21.11 | 21.41 | 1,159,131 | -5.33(-19.93%) |
May 05, 2022 | 27.76 | 29.16 | 26.01 | 26.74 | 1,122,616 | +0.71(+2.73%) |
May 04, 2022 | 23.80 | 26.05 | 22.72 | 26.03 | 1,264,253 | +3.01(+13.08%) |
May 03, 2022 | 23.32 | 23.67 | 22.67 | 23.02 | 607,003 | -0.24(-1.03%) |
May 02, 2022 | 22.13 | 23.36 | 22.10 | 23.26 | 606,780 | +1.14(+5.15%) |
Apr 29, 2022 | 23.27 | 24.04 | 22.00 | 22.12 | 739,450 | -1.20(-5.15%) |
Apr 28, 2022 | 23.70 | 23.94 | 22.61 | 23.32 | 665,340 | -0.31(-1.31%) |
Apr 27, 2022 | 24.47 | 25.16 | 23.51 | 23.63 | 328,628 | -0.81(-3.31%) |
Apr 26, 2022 | 26.40 | 26.41 | 24.42 | 24.44 | 372,236 | -2.43(-9.04%) |
Apr 25, 2022 | 25.31 | 27.13 | 25.15 | 26.87 | 459,293 | +1.27(+4.96%) |
Apr 22, 2022 | 26.11 | 26.54 | 24.79 | 25.60 | 516,376 | -0.45(-1.73%) |
Apr 21, 2022 | 27.49 | 28.09 | 25.68 | 26.05 | 304,176 | -1.03(-3.80%) |
Apr 20, 2022 | 28.24 | 28.59 | 27.00 | 27.08 | 296,220 | -1.66(-5.78%) |
Apr 19, 2022 | 27.86 | 29.48 | 27.42 | 28.74 | 346,072 | +0.66(+2.35%) |
Apr 18, 2022 | 29.26 | 29.59 | 28.04 | 28.08 | 403,648 | -1.30(-4.42%) |
Apr 14, 2022 | 31.85 | 31.91 | 29.38 | 29.38 | 593,890 | -2.50(-7.84%) |
Apr 13, 2022 | 30.82 | 32.06 | 30.60 | 31.88 | 314,954 | +0.44(+1.40%) |
Apr 12, 2022 | 32.19 | 33.08 | 31.18 | 31.44 | 262,093 | -0.57(-1.78%) |
Apr 11, 2022 | 32.64 | 33.20 | 31.47 | 32.01 | 350,802 | -0.23(-0.71%) |
Apr 08, 2022 | 32.01 | 32.54 | 31.11 | 32.24 | 356,864 | -0.16(-0.49%) |
Apr 07, 2022 | 32.73 | 33.30 | 31.51 | 32.40 | 336,749 | -0.48(-1.46%) |
Apr 06, 2022 | 32.69 | 33.64 | 32.20 | 32.88 | 539,921 | -1.02(-3.01%) |
Apr 05, 2022 | 34.52 | 34.89 | 32.95 | 33.90 | 508,801 | -0.62(-1.80%) |
Apr 04, 2022 | 33.84 | 34.75 | 33.67 | 34.52 | 396,903 | +0.74(+2.19%) |
Apr 01, 2022 | 32.82 | 33.94 | 32.31 | 33.78 | 324,172 | +1.39(+4.29%) |
Mar 31, 2022 | 32.93 | 33.35 | 32.20 | 32.39 | 342,250 | -0.85(-2.56%) |
Mar 30, 2022 | 33.98 | 34.54 | 32.91 | 33.24 | 415,468 | -1.08(-3.15%) |
Mar 29, 2022 | 31.85 | 34.63 | 31.85 | 34.32 | 790,489 | +2.93(+9.33%) |
Mar 28, 2022 | 30.50 | 31.86 | 29.97 | 31.39 | 698,677 | +1.06(+3.49%) |
Mar 25, 2022 | 30.86 | 31.05 | 29.94 | 30.33 | 432,904 | -0.51(-1.65%) |
Mar 24, 2022 | 30.75 | 31.13 | 29.73 | 30.84 | 543,754 | +0.19(+0.62%) |
Mar 23, 2022 | 29.35 | 30.97 | 28.83 | 30.65 | 472,040 | +0.79(+2.65%) |
Mar 22, 2022 | 28.95 | 30.46 | 28.83 | 29.86 | 853,832 | +1.12(+3.90%) |
Mar 21, 2022 | 29.72 | 30.09 | 28.59 | 28.74 | 390,875 | -1.06(-3.56%) |
Mar 18, 2022 | 28.29 | 30.17 | 27.83 | 29.80 | 787,055 | +1.39(+4.89%) |
Mar 17, 2022 | 27.98 | 28.78 | 27.56 | 28.41 | 1,172,496 | +0.30(+1.07%) |
Mar 16, 2022 | 25.37 | 28.35 | 25.20 | 28.11 | 1,284,832 | +3.10(+12.40%) |
Mar 15, 2022 | 24.24 | 25.94 | 24.01 | 25.01 | 778,960 | +0.69(+2.84%) |
Mar 14, 2022 | 25.90 | 26.45 | 24.23 | 24.32 | 799,234 | -1.85(-7.07%) |
Mar 11, 2022 | 28.49 | 28.49 | 26.13 | 26.17 | 831,457 | -1.32(-4.80%) |
Mar 10, 2022 | 27.21 | 27.77 | 26.75 | 27.49 | 909,928 | +0.12(+0.44%) |
Mar 09, 2022 | 28.22 | 28.96 | 27.03 | 27.37 | 1,040,374 | +0.05(+0.18%) |
Mar 08, 2022 | 27.71 | 28.39 | 26.46 | 27.32 | 972,265 | -0.55(-1.97%) |
Mar 07, 2022 | 27.76 | 28.76 | 27.25 | 27.87 | 781,947 | -0.02(-0.07%) |
Mar 04, 2022 | 29.50 | 30.00 | 27.73 | 27.89 | 1,166,508 | -1.73(-5.84%) |
Mar 03, 2022 | 30.00 | 30.72 | 29.42 | 29.62 | 988,792 | -0.78(-2.57%) |
Mar 02, 2022 | 31.18 | 31.50 | 29.70 | 30.40 | 1,242,953 | -0.81(-2.60%) |