Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 19.19 | 19.41 | 18.54 | 18.95 | 622,315 | -0.24(-1.25%) |
May 27, 2022 | 18.32 | 19.95 | 18.32 | 19.19 | 1,749,368 | +0.99(+5.44%) |
May 26, 2022 | 18.21 | 18.90 | 18.06 | 18.20 | 1,058,658 | -0.02(-0.11%) |
May 25, 2022 | 17.99 | 19.00 | 17.99 | 18.22 | 953,209 | +0.27(+1.50%) |
May 24, 2022 | 18.68 | 18.85 | 17.82 | 17.95 | 861,582 | -1.13(-5.92%) |
May 23, 2022 | 19.18 | 19.53 | 18.65 | 19.08 | 963,549 | +0.16(+0.85%) |
May 20, 2022 | 19.07 | 19.21 | 17.83 | 18.92 | 1,041,261 | +0.42(+2.27%) |
May 19, 2022 | 18.72 | 19.94 | 18.49 | 18.50 | 1,455,631 | -0.37(-1.96%) |
May 18, 2022 | 20.14 | 20.47 | 18.74 | 18.87 | 975,650 | -2.12(-10.10%) |
May 17, 2022 | 20.30 | 21.37 | 20.11 | 20.99 | 925,695 | +1.20(+6.06%) |
May 16, 2022 | 19.40 | 20.97 | 18.73 | 19.79 | 1,321,398 | +0.42(+2.17%) |
May 13, 2022 | 18.89 | 19.80 | 18.33 | 19.37 | 1,826,149 | +0.99(+5.39%) |
May 12, 2022 | 17.04 | 18.54 | 17.00 | 18.38 | 3,397,229 | +1.15(+6.67%) |
May 11, 2022 | 17.00 | 18.00 | 16.74 | 17.23 | 8,205,640 | -6.78(-28.24%) |
May 10, 2022 | 23.86 | 25.72 | 22.99 | 24.01 | 2,048,406 | +2.51(+11.67%) |
May 09, 2022 | 21.10 | 21.64 | 20.49 | 21.50 | 1,760,236 | +0.05(+0.23%) |
May 06, 2022 | 22.76 | 22.93 | 21.15 | 21.45 | 1,062,258 | -1.36(-5.96%) |
May 05, 2022 | 24.60 | 24.90 | 22.48 | 22.81 | 1,173,722 | -2.32(-9.23%) |
May 04, 2022 | 24.84 | 25.23 | 23.10 | 25.13 | 830,058 | +0.44(+1.78%) |
May 03, 2022 | 25.02 | 25.99 | 24.50 | 24.69 | 497,561 | -0.64(-2.53%) |
May 02, 2022 | 24.04 | 25.38 | 23.51 | 25.33 | 1,047,709 | +1.12(+4.63%) |
Apr 29, 2022 | 25.07 | 26.11 | 24.04 | 24.21 | 742,559 | -0.67(-2.69%) |
Apr 28, 2022 | 25.19 | 25.39 | 24.36 | 24.88 | 1,420,734 | -0.10(-0.40%) |
Apr 27, 2022 | 25.45 | 25.75 | 24.32 | 24.98 | 630,509 | -0.45(-1.77%) |
Apr 26, 2022 | 26.86 | 26.90 | 25.36 | 25.43 | 782,544 | -1.88(-6.88%) |
Apr 25, 2022 | 27.45 | 27.80 | 26.72 | 27.31 | 603,439 | -0.09(-0.33%) |
Apr 22, 2022 | 29.08 | 29.58 | 27.33 | 27.40 | 1,074,218 | -1.92(-6.55%) |
Apr 21, 2022 | 31.52 | 31.70 | 29.21 | 29.32 | 640,466 | -1.93(-6.18%) |
Apr 20, 2022 | 31.36 | 31.53 | 30.55 | 31.25 | 525,774 | -0.08(-0.26%) |
Apr 19, 2022 | 31.34 | 32.37 | 30.69 | 31.33 | 555,533 | +0.11(+0.35%) |
Apr 18, 2022 | 32.05 | 32.30 | 30.97 | 31.22 | 538,035 | -0.76(-2.38%) |
Apr 14, 2022 | 31.61 | 32.02 | 30.67 | 31.98 | 678,188 | +0.11(+0.35%) |
Apr 13, 2022 | 30.80 | 32.68 | 30.80 | 31.87 | 634,450 | +1.12(+3.64%) |
Apr 12, 2022 | 31.71 | 32.02 | 30.32 | 30.75 | 845,838 | -0.60(-1.91%) |
Apr 11, 2022 | 33.23 | 33.59 | 31.10 | 31.35 | 991,365 | -2.35(-6.97%) |
Apr 08, 2022 | 33.96 | 35.03 | 33.51 | 33.70 | 1,251,984 | -0.37(-1.09%) |
Apr 07, 2022 | 34.19 | 35.65 | 33.00 | 34.07 | 1,349,195 | -1.04(-2.96%) |
Apr 06, 2022 | 37.23 | 37.65 | 34.16 | 35.11 | 13,084,994 | -2.62(-6.94%) |
Apr 05, 2022 | 39.13 | 39.75 | 36.50 | 37.73 | 7,623,127 | +2.84(+8.14%) |
Apr 04, 2022 | 32.35 | 35.36 | 32.28 | 34.89 | 975,462 | +2.90(+9.07%) |
Apr 01, 2022 | 31.62 | 33.12 | 31.47 | 31.99 | 731,273 | +0.43(+1.36%) |
Mar 31, 2022 | 33.37 | 33.82 | 31.26 | 31.56 | 1,298,539 | -1.84(-5.51%) |
Mar 30, 2022 | 36.51 | 36.51 | 33.35 | 33.40 | 1,397,940 | -3.60(-9.73%) |
Mar 29, 2022 | 36.74 | 37.46 | 36.61 | 37.00 | 947,455 | +0.50(+1.37%) |
Mar 28, 2022 | 35.95 | 37.44 | 35.64 | 36.50 | 577,496 | +0.54(+1.50%) |
Mar 25, 2022 | 34.77 | 36.48 | 34.49 | 35.96 | 757,606 | +1.24(+3.57%) |
Mar 24, 2022 | 33.49 | 34.84 | 32.84 | 34.72 | 778,455 | +1.74(+5.28%) |
Mar 23, 2022 | 33.99 | 34.46 | 32.96 | 32.98 | 620,258 | -1.51(-4.38%) |
Mar 22, 2022 | 34.82 | 35.41 | 34.02 | 34.49 | 606,610 | -0.13(-0.38%) |
Mar 21, 2022 | 35.42 | 36.12 | 34.17 | 34.62 | 545,874 | -1.33(-3.70%) |
Mar 18, 2022 | 34.50 | 36.44 | 33.88 | 35.95 | 1,421,399 | +1.45(+4.20%) |
Mar 17, 2022 | 32.87 | 34.50 | 32.63 | 34.50 | 430,243 | +1.13(+3.39%) |
Mar 16, 2022 | 31.62 | 33.42 | 31.48 | 33.37 | 555,271 | +1.72(+5.43%) |
Mar 15, 2022 | 31.18 | 31.69 | 30.47 | 31.65 | 297,796 | +0.31(+0.99%) |
Mar 14, 2022 | 33.06 | 33.11 | 30.82 | 31.34 | 554,787 | -1.76(-5.32%) |
Mar 11, 2022 | 34.50 | 34.60 | 33.05 | 33.10 | 295,610 | -1.44(-4.17%) |
Mar 10, 2022 | 34.21 | 34.76 | 34.54 | 360,235 | +0.02(+0.06%) | |
Mar 09, 2022 | 33.65 | 34.73 | 33.51 | 34.52 | 471,328 | +1.49(+4.51%) |
Mar 08, 2022 | 32.49 | 34.98 | 32.18 | 33.03 | 496,984 | +0.27(+0.82%) |
Mar 07, 2022 | 33.85 | 33.85 | 32.02 | 32.76 | 694,138 | -1.12(-3.31%) |
Mar 04, 2022 | 35.67 | 36.84 | 33.14 | 33.88 | 809,352 | -2.30(-6.36%) |
Mar 03, 2022 | 37.12 | 37.42 | 35.14 | 36.18 | 1,481,753 | -0.45(-1.23%) |
Mar 02, 2022 | 37.27 | 37.28 | 36.17 | 36.63 | 435,003 | -0.93(-2.48%) |