Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 16.92 | 17.81 | 16.52 | 17.26 | 271,437 | +0.44(+2.62%) |
May 27, 2022 | 16.03 | 17.12 | 16.03 | 16.82 | 71,183 | +0.85(+5.32%) |
May 26, 2022 | 15.86 | 16.69 | 15.86 | 15.97 | 64,647 | +0.26(+1.65%) |
May 25, 2022 | 15.40 | 16.06 | 15.13 | 15.71 | 87,713 | +0.35(+2.28%) |
May 24, 2022 | 16.35 | 16.44 | 15.23 | 15.36 | 163,704 | -1.18(-7.13%) |
May 23, 2022 | 16.98 | 17.16 | 16.30 | 16.54 | 135,323 | -0.45(-2.65%) |
May 20, 2022 | 17.22 | 17.22 | 16.36 | 16.99 | 157,809 | +0.17(+1.01%) |
May 19, 2022 | 16.77 | 17.28 | 16.66 | 16.82 | 159,550 | -0.11(-0.65%) |
May 18, 2022 | 17.70 | 17.86 | 16.71 | 16.93 | 166,803 | -1.00(-5.58%) |
May 17, 2022 | 17.73 | 18.06 | 17.19 | 17.93 | 131,803 | +0.32(+1.82%) |
May 16, 2022 | 17.97 | 18.86 | 17.25 | 17.61 | 221,659 | -0.70(-3.82%) |
May 13, 2022 | 20.95 | 20.95 | 17.09 | 18.31 | 308,893 | -1.89(-9.36%) |
May 12, 2022 | 19.32 | 20.70 | 18.99 | 20.20 | 180,231 | +0.54(+2.75%) |
May 11, 2022 | 20.95 | 21.41 | 19.23 | 19.66 | 170,343 | -1.24(-5.93%) |
May 10, 2022 | 21.63 | 21.73 | 20.02 | 20.90 | 133,277 | -0.25(-1.18%) |
May 09, 2022 | 21.25 | 21.59 | 19.95 | 21.15 | 158,036 | -0.59(-2.71%) |
May 06, 2022 | 24.12 | 24.12 | 21.49 | 21.74 | 163,502 | -2.69(-11.01%) |
May 05, 2022 | 26.68 | 27.14 | 24.10 | 24.43 | 78,462 | -2.94(-10.74%) |
May 04, 2022 | 26.67 | 27.60 | 25.51 | 27.37 | 68,060 | +0.69(+2.59%) |
May 03, 2022 | 26.66 | 27.50 | 25.83 | 26.68 | 100,175 | -0.34(-1.26%) |
May 02, 2022 | 25.68 | 27.02 | 25.68 | 27.02 | 55,618 | +1.15(+4.45%) |
Apr 29, 2022 | 26.07 | 26.82 | 25.79 | 25.87 | 88,814 | -0.21(-0.81%) |
Apr 28, 2022 | 25.09 | 26.95 | 24.59 | 26.08 | 110,695 | +1.14(+4.57%) |
Apr 27, 2022 | 25.00 | 25.70 | 24.51 | 24.94 | 95,577 | -0.13(-0.52%) |
Apr 26, 2022 | 25.99 | 25.99 | 25.07 | 25.07 | 68,738 | -1.29(-4.89%) |
Apr 25, 2022 | 25.78 | 26.69 | 25.30 | 26.36 | 108,512 | +0.63(+2.45%) |
Apr 22, 2022 | 25.80 | 26.58 | 25.53 | 25.73 | 83,403 | -0.30(-1.15%) |
Apr 21, 2022 | 27.50 | 27.86 | 25.23 | 26.03 | 118,254 | -1.00(-3.70%) |
Apr 20, 2022 | 27.73 | 28.34 | 26.49 | 27.03 | 69,863 | -0.64(-2.31%) |
Apr 19, 2022 | 26.16 | 28.01 | 26.16 | 27.67 | 73,508 | +1.28(+4.85%) |
Apr 18, 2022 | 26.23 | 26.91 | 25.64 | 26.39 | 71,668 | -0.20(-0.75%) |
Apr 14, 2022 | 27.89 | 28.26 | 26.46 | 26.59 | 69,462 | -1.66(-5.88%) |
Apr 13, 2022 | 28.06 | 28.37 | 27.30 | 28.25 | 108,927 | +0.25(+0.89%) |
Apr 12, 2022 | 27.91 | 28.79 | 27.44 | 28.00 | 107,470 | +0.57(+2.08%) |
Apr 11, 2022 | 27.03 | 27.96 | 26.57 | 27.43 | 83,531 | +0.01(+0.04%) |
Apr 08, 2022 | 27.47 | 28.11 | 25.27 | 27.42 | 88,287 | -0.42(-1.51%) |
Apr 07, 2022 | 27.61 | 27.89 | 26.51 | 27.84 | 90,398 | +0.21(+0.76%) |
Apr 06, 2022 | 26.29 | 28.64 | 25.27 | 27.63 | 206,438 | +1.31(+4.98%) |
Apr 05, 2022 | 27.86 | 28.11 | 26.26 | 26.32 | 81,162 | -1.42(-5.12%) |
Apr 04, 2022 | 26.72 | 28.02 | 26.05 | 27.74 | 147,721 | +1.33(+5.04%) |
Apr 01, 2022 | 26.34 | 26.72 | 25.63 | 26.41 | 140,388 | +0.04(+0.15%) |
Mar 31, 2022 | 27.33 | 28.39 | 26.29 | 26.37 | 219,524 | -1.13(-4.11%) |
Mar 30, 2022 | 26.82 | 28.00 | 26.12 | 27.50 | 141,812 | +0.64(+2.38%) |
Mar 29, 2022 | 25.24 | 26.93 | 25.24 | 26.86 | 109,457 | +1.84(+7.35%) |
Mar 28, 2022 | 24.89 | 25.40 | 24.15 | 25.02 | 132,211 | +0.00(+0.00%) |
Mar 25, 2022 | 25.57 | 26.38 | 24.26 | 25.02 | 157,625 | -0.22(-0.87%) |
Mar 24, 2022 | 26.07 | 26.61 | 24.75 | 25.24 | 239,054 | -0.59(-2.28%) |
Mar 23, 2022 | 26.32 | 27.55 | 25.58 | 25.83 | 105,926 | -0.70(-2.64%) |
Mar 22, 2022 | 25.81 | 26.78 | 25.38 | 26.53 | 95,462 | +0.79(+3.07%) |
Mar 21, 2022 | 26.20 | 26.49 | 25.11 | 25.74 | 82,988 | -0.76(-2.87%) |
Mar 18, 2022 | 26.09 | 27.61 | 26.09 | 26.50 | 183,621 | -0.14(-0.53%) |
Mar 17, 2022 | 25.53 | 26.66 | 25.53 | 26.64 | 136,119 | +0.79(+3.06%) |
Mar 16, 2022 | 24.61 | 25.95 | 24.61 | 25.85 | 104,922 | +1.54(+6.33%) |
Mar 15, 2022 | 23.31 | 24.51 | 22.98 | 24.31 | 111,579 | +1.01(+4.33%) |
Mar 14, 2022 | 24.87 | 24.87 | 22.79 | 23.30 | 114,416 | -1.77(-7.06%) |
Mar 11, 2022 | 26.76 | 27.32 | 24.97 | 25.07 | 97,269 | -1.26(-4.79%) |
Mar 10, 2022 | 25.81 | 27.89 | 25.79 | 26.33 | 136,247 | +0.96(+3.78%) |
Mar 09, 2022 | 24.33 | 25.79 | 24.31 | 25.37 | 144,624 | +1.62(+6.82%) |
Mar 08, 2022 | 22.48 | 24.77 | 21.73 | 23.75 | 164,596 | +1.14(+5.04%) |
Mar 07, 2022 | 22.50 | 23.33 | 21.50 | 22.61 | 295,169 | +0.46(+2.08%) |
Mar 04, 2022 | 24.06 | 24.34 | 21.72 | 22.15 | 315,727 | -2.33(-9.52%) |
Mar 03, 2022 | 28.80 | 28.80 | 23.77 | 24.48 | 622,737 | -5.07(-17.16%) |
Mar 02, 2022 | 29.63 | 30.24 | 28.61 | 29.55 | 86,716 | +0.29(+0.99%) |