Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 24.00 | 24.83 | 22.84 | 24.00 | 28,550 | +1.09(+4.74%) |
May 27, 2022 | 22.84 | 23.70 | 21.30 | 22.91 | 27,317 | +0.11(+0.49%) |
May 26, 2022 | 21.00 | 23.11 | 20.46 | 22.80 | 26,546 | +1.79(+8.52%) |
May 25, 2022 | 20.70 | 22.20 | 20.40 | 21.01 | 14,397 | -0.38(-1.75%) |
May 24, 2022 | 21.60 | 22.15 | 20.40 | 21.38 | 8,991 | -0.24(-1.10%) |
May 23, 2022 | 21.30 | 22.48 | 20.70 | 21.62 | 11,590 | +0.32(+1.51%) |
May 20, 2022 | 23.77 | 23.77 | 20.40 | 21.30 | 25,647 | -1.03(-4.60%) |
May 19, 2022 | 21.81 | 23.15 | 21.00 | 22.33 | 15,492 | +0.38(+1.72%) |
May 18, 2022 | 21.90 | 24.05 | 21.93 | 21.95 | 16,863 | -0.97(-4.23%) |
May 17, 2022 | 23.02 | 23.97 | 22.48 | 22.92 | 18,944 | +0.77(+3.45%) |
May 16, 2022 | 22.80 | 23.70 | 21.98 | 22.15 | 22,940 | +0.09(+0.39%) |
May 13, 2022 | 22.35 | 25.47 | 21.00 | 22.07 | 63,923 | +1.37(+6.59%) |
May 12, 2022 | 21.00 | 21.30 | 17.91 | 20.70 | 61,175 | -1.03(-4.72%) |
May 11, 2022 | 22.50 | 23.70 | 21.64 | 21.73 | 31,389 | -1.04(-4.56%) |
May 10, 2022 | 24.30 | 24.85 | 22.50 | 22.76 | 19,747 | -1.47(-6.07%) |
May 09, 2022 | 24.60 | 25.20 | 23.13 | 24.23 | 23,068 | -1.57(-6.08%) |
May 06, 2022 | 25.50 | 26.66 | 24.00 | 25.80 | 20,503 | -0.11(-0.42%) |
May 05, 2022 | 30.30 | 30.30 | 23.40 | 25.91 | 66,619 | -4.69(-15.32%) |
May 04, 2022 | 30.30 | 30.90 | 27.90 | 30.60 | 31,909 | +0.30(+0.99%) |
May 03, 2022 | 29.10 | 31.20 | 29.10 | 30.30 | 15,731 | -0.30(-0.98%) |
May 02, 2022 | 27.90 | 30.90 | 27.90 | 30.60 | 34,670 | +2.70(+9.68%) |
Apr 29, 2022 | 29.10 | 29.32 | 27.57 | 27.90 | 17,452 | -0.21(-0.76%) |
Apr 28, 2022 | 27.00 | 29.40 | 26.70 | 28.11 | 34,988 | +1.67(+6.33%) |
Apr 27, 2022 | 27.00 | 28.18 | 26.44 | 26.44 | 23,195 | -0.56(-2.08%) |
Apr 26, 2022 | 28.20 | 28.65 | 26.23 | 27.00 | 39,923 | -1.79(-6.22%) |
Apr 25, 2022 | 27.30 | 28.79 | 27.00 | 28.79 | 60,083 | +0.74(+2.65%) |
Apr 22, 2022 | 29.30 | 30.90 | 27.32 | 28.05 | 32,310 | -0.14(-0.50%) |
Apr 21, 2022 | 31.80 | 33.30 | 28.07 | 28.19 | 41,218 | -3.61(-11.36%) |
Apr 20, 2022 | 32.10 | 32.70 | 30.90 | 31.80 | 12,927 | +0.00(+0.00%) |
Apr 19, 2022 | 30.30 | 32.40 | 30.30 | 31.80 | 13,973 | +1.20(+3.92%) |
Apr 18, 2022 | 30.00 | 31.80 | 29.70 | 30.60 | 25,667 | -0.90(-2.86%) |
Apr 14, 2022 | 33.60 | 34.07 | 31.20 | 31.50 | 25,913 | -1.50(-4.55%) |
Apr 13, 2022 | 30.90 | 35.40 | 30.15 | 33.00 | 40,432 | +2.70(+8.91%) |
Apr 12, 2022 | 31.80 | 33.60 | 29.62 | 30.30 | 44,342 | -1.50(-4.72%) |
Apr 11, 2022 | 32.40 | 33.60 | 31.50 | 31.80 | 30,551 | -1.50(-4.50%) |
Apr 08, 2022 | 34.80 | 35.10 | 32.70 | 33.30 | 22,363 | -2.10(-5.93%) |
Apr 07, 2022 | 34.50 | 36.45 | 33.60 | 35.40 | 23,512 | +0.00(+0.00%) |
Apr 06, 2022 | 36.60 | 37.50 | 34.77 | 35.40 | 27,696 | -1.50(-4.07%) |
Apr 05, 2022 | 37.20 | 39.90 | 36.30 | 36.90 | 45,852 | -1.20(-3.15%) |
Apr 04, 2022 | 37.20 | 38.40 | 36.00 | 38.10 | 19,746 | +0.30(+0.79%) |
Apr 01, 2022 | 35.40 | 38.40 | 35.25 | 37.80 | 26,339 | +3.00(+8.62%) |
Mar 31, 2022 | 40.50 | 41.30 | 33.90 | 34.80 | 99,546 | -5.10(-12.78%) |
Mar 30, 2022 | 42.90 | 43.20 | 39.30 | 39.90 | 26,923 | -3.60(-8.28%) |
Mar 29, 2022 | 45.30 | 45.30 | 42.45 | 43.50 | 25,690 | -0.60(-1.36%) |
Mar 28, 2022 | 44.40 | 47.10 | 42.90 | 44.10 | 55,932 | +1.65(+3.89%) |
Mar 25, 2022 | 42.30 | 42.60 | 40.20 | 42.45 | 51,678 | -0.15(-0.35%) |
Mar 24, 2022 | 39.90 | 42.60 | 38.40 | 42.60 | 53,042 | +2.70(+6.77%) |
Mar 23, 2022 | 38.70 | 40.95 | 37.80 | 39.90 | 60,299 | +0.60(+1.53%) |
Mar 22, 2022 | 39.60 | 41.40 | 38.70 | 39.30 | 46,277 | +0.30(+0.77%) |
Mar 21, 2022 | 39.90 | 40.50 | 38.10 | 39.00 | 44,808 | -0.30(-0.76%) |
Mar 18, 2022 | 33.00 | 39.60 | 32.70 | 39.30 | 80,738 | +5.40(+15.93%) |
Mar 17, 2022 | 33.30 | 36.00 | 33.00 | 33.90 | 30,179 | +0.00(+0.00%) |
Mar 16, 2022 | 34.20 | 34.80 | 31.50 | 33.90 | 61,313 | +3.60(+11.88%) |
Mar 15, 2022 | 29.70 | 31.80 | 28.80 | 30.30 | 37,418 | -0.90(-2.88%) |
Mar 14, 2022 | 30.60 | 35.40 | 29.23 | 31.20 | 106,391 | +0.00(+0.00%) |
Mar 11, 2022 | 34.80 | 34.86 | 30.60 | 31.20 | 31,282 | -2.40(-7.14%) |
Mar 10, 2022 | 34.50 | 34.80 | 33.00 | 33.60 | 21,129 | -2.10(-5.88%) |
Mar 09, 2022 | 34.20 | 36.90 | 33.90 | 35.70 | 37,117 | +3.60(+11.21%) |
Mar 08, 2022 | 32.10 | 33.90 | 30.60 | 32.10 | 38,076 | -0.30(-0.93%) |
Mar 07, 2022 | 31.20 | 32.85 | 31.20 | 32.40 | 40,430 | -0.60(-1.82%) |
Mar 04, 2022 | 35.10 | 36.00 | 32.70 | 33.00 | 31,214 | -2.70(-7.56%) |
Mar 03, 2022 | 39.60 | 39.60 | 35.10 | 35.70 | 35,615 | -3.00(-7.75%) |
Mar 02, 2022 | 37.80 | 39.45 | 37.20 | 38.70 | 31,819 | +0.90(+2.38%) |