Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 19.62 | 19.62 | 17.63 | 18.56 | 675,466 | +0.03(+0.16%) |
May 27, 2022 | 14.50 | 18.72 | 14.50 | 18.53 | 675,952 | +4.55(+32.55%) |
May 26, 2022 | 14.81 | 14.86 | 13.46 | 13.98 | 727,460 | -0.83(-5.60%) |
May 25, 2022 | 14.82 | 16.38 | 14.33 | 14.81 | 238,098 | -0.06(-0.40%) |
May 24, 2022 | 15.97 | 16.14 | 14.65 | 14.87 | 240,125 | -1.21(-7.52%) |
May 23, 2022 | 16.87 | 17.09 | 15.90 | 16.08 | 196,744 | -0.72(-4.29%) |
May 20, 2022 | 16.39 | 17.25 | 15.91 | 16.80 | 262,016 | +0.58(+3.58%) |
May 19, 2022 | 16.05 | 16.35 | 15.51 | 16.22 | 156,207 | +0.41(+2.59%) |
May 18, 2022 | 15.95 | 16.48 | 15.47 | 15.81 | 209,488 | -0.47(-2.89%) |
May 17, 2022 | 16.54 | 16.93 | 16.07 | 16.28 | 467,357 | +0.30(+1.88%) |
May 16, 2022 | 16.00 | 17.11 | 15.36 | 15.98 | 204,396 | +0.01(+0.06%) |
May 13, 2022 | 15.95 | 16.93 | 14.86 | 15.97 | 223,877 | +0.31(+1.98%) |
May 12, 2022 | 16.03 | 16.34 | 14.78 | 15.66 | 229,275 | -0.60(-3.69%) |
May 11, 2022 | 18.04 | 18.40 | 16.06 | 16.26 | 451,474 | -1.81(-10.02%) |
May 10, 2022 | 17.77 | 19.25 | 16.91 | 18.07 | 557,153 | +1.24(+7.37%) |
May 09, 2022 | 17.47 | 18.00 | 16.30 | 16.83 | 359,726 | -1.09(-6.08%) |
May 06, 2022 | 18.51 | 18.74 | 17.06 | 17.92 | 697,471 | -0.58(-3.14%) |
May 05, 2022 | 20.02 | 20.47 | 18.34 | 18.50 | 241,326 | -1.54(-7.68%) |
May 04, 2022 | 21.16 | 21.16 | 18.98 | 20.04 | 565,157 | -1.09(-5.16%) |
May 03, 2022 | 20.82 | 21.76 | 20.72 | 21.13 | 344,915 | -0.14(-0.66%) |
May 02, 2022 | 20.29 | 21.47 | 20.25 | 21.27 | 343,730 | +0.87(+4.26%) |
Apr 29, 2022 | 21.42 | 21.96 | 20.36 | 20.40 | 216,883 | -1.02(-4.76%) |
Apr 28, 2022 | 22.00 | 22.01 | 20.03 | 21.42 | 211,615 | -0.39(-1.79%) |
Apr 27, 2022 | 21.60 | 22.20 | 21.25 | 21.81 | 396,722 | +0.34(+1.58%) |
Apr 26, 2022 | 22.80 | 22.80 | 21.10 | 21.47 | 178,570 | -1.35(-5.92%) |
Apr 25, 2022 | 22.36 | 23.04 | 21.94 | 22.82 | 189,625 | +0.43(+1.92%) |
Apr 22, 2022 | 21.74 | 22.81 | 21.18 | 22.39 | 307,000 | +0.39(+1.77%) |
Apr 21, 2022 | 23.88 | 23.99 | 21.74 | 22.00 | 272,648 | -1.68(-7.09%) |
Apr 20, 2022 | 24.34 | 24.34 | 23.28 | 23.68 | 119,063 | -0.60(-2.47%) |
Apr 19, 2022 | 23.79 | 24.50 | 23.40 | 24.28 | 145,713 | +0.25(+1.04%) |
Apr 18, 2022 | 25.89 | 25.89 | 23.77 | 24.03 | 98,893 | -2.13(-8.14%) |
Apr 14, 2022 | 24.90 | 26.43 | 24.56 | 26.16 | 169,861 | +1.24(+4.98%) |
Apr 13, 2022 | 24.12 | 25.17 | 23.94 | 24.92 | 154,739 | +0.66(+2.72%) |
Apr 12, 2022 | 25.25 | 26.19 | 23.96 | 24.26 | 303,088 | -1.01(-4.00%) |
Apr 11, 2022 | 27.50 | 27.75 | 25.14 | 25.27 | 664,318 | -2.73(-9.75%) |
Apr 08, 2022 | 28.98 | 28.98 | 27.23 | 28.00 | 709,690 | -1.00(-3.45%) |
Apr 07, 2022 | 29.11 | 29.63 | 27.78 | 29.00 | 101,970 | -0.25(-0.85%) |
Apr 06, 2022 | 28.85 | 29.74 | 28.09 | 29.25 | 102,287 | +0.09(+0.31%) |
Apr 05, 2022 | 27.88 | 29.82 | 27.75 | 29.16 | 306,403 | +1.17(+4.18%) |
Apr 04, 2022 | 27.33 | 28.58 | 26.09 | 27.99 | 157,400 | +0.74(+2.72%) |
Apr 01, 2022 | 26.54 | 27.38 | 25.57 | 27.25 | 191,789 | +0.81(+3.06%) |
Mar 31, 2022 | 26.30 | 27.26 | 26.17 | 26.44 | 92,299 | -0.08(-0.30%) |
Mar 30, 2022 | 26.47 | 27.71 | 26.04 | 26.52 | 113,651 | -0.26(-0.97%) |
Mar 29, 2022 | 25.94 | 26.91 | 25.94 | 26.78 | 54,227 | +1.19(+4.65%) |
Mar 28, 2022 | 26.73 | 26.91 | 25.33 | 25.59 | 46,638 | -1.38(-5.12%) |
Mar 25, 2022 | 27.17 | 27.59 | 26.54 | 26.97 | 88,177 | +0.04(+0.15%) |
Mar 24, 2022 | 26.90 | 27.10 | 26.47 | 26.93 | 51,160 | +0.28(+1.05%) |
Mar 23, 2022 | 27.04 | 27.19 | 25.95 | 26.65 | 71,209 | -0.61(-2.24%) |
Mar 22, 2022 | 27.23 | 28.14 | 26.51 | 27.26 | 75,977 | +0.05(+0.18%) |
Mar 21, 2022 | 27.56 | 27.96 | 26.91 | 27.21 | 95,030 | -0.23(-0.84%) |
Mar 18, 2022 | 27.91 | 28.48 | 27.30 | 27.44 | 118,619 | -0.86(-3.04%) |
Mar 17, 2022 | 27.94 | 29.15 | 27.87 | 28.30 | 45,388 | -0.14(-0.49%) |
Mar 16, 2022 | 26.59 | 28.45 | 26.40 | 28.44 | 107,335 | +2.24(+8.55%) |
Mar 15, 2022 | 26.31 | 26.31 | 25.01 | 26.20 | 56,146 | +0.45(+1.75%) |
Mar 14, 2022 | 27.10 | 27.46 | 25.52 | 25.75 | 105,524 | -1.44(-5.30%) |
Mar 11, 2022 | 27.96 | 28.27 | 26.98 | 27.19 | 72,386 | -0.77(-2.75%) |
Mar 10, 2022 | 26.91 | 28.13 | 26.57 | 27.96 | 60,468 | +0.69(+2.53%) |
Mar 09, 2022 | 26.01 | 27.36 | 25.59 | 27.27 | 197,733 | +1.97(+7.79%) |
Mar 08, 2022 | 25.92 | 26.24 | 25.22 | 25.30 | 101,385 | -0.38(-1.48%) |
Mar 07, 2022 | 26.17 | 27.06 | 25.18 | 25.68 | 193,936 | -0.75(-2.84%) |
Mar 04, 2022 | 27.09 | 28.05 | 26.17 | 26.43 | 208,907 | -0.73(-2.69%) |
Mar 03, 2022 | 29.57 | 29.73 | 26.38 | 27.16 | 279,882 | -2.24(-7.62%) |
Mar 02, 2022 | 28.41 | 30.26 | 28.11 | 29.40 | 126,564 | +0.92(+3.23%) |