Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 19.34 | 19.34 | 18.87 | 19.16 | 130,269 | +1.12(+6.21%) |
May 27, 2022 | 17.99 | 18.25 | 17.79 | 18.04 | 97,946 | -0.15(-0.80%) |
May 26, 2022 | 17.89 | 18.25 | 17.89 | 18.19 | 65,099 | +0.41(+2.28%) |
May 25, 2022 | 17.48 | 17.96 | 17.48 | 17.78 | 86,322 | +0.33(+1.89%) |
May 24, 2022 | 18.49 | 18.49 | 17.32 | 17.45 | 77,156 | -1.70(-8.85%) |
May 23, 2022 | 19.10 | 19.38 | 19.00 | 19.14 | 85,706 | -0.05(-0.29%) |
May 20, 2022 | 19.39 | 19.60 | 18.83 | 19.20 | 69,056 | -0.26(-1.34%) |
May 19, 2022 | 19.02 | 19.65 | 19.02 | 19.46 | 55,047 | -0.40(-2.01%) |
May 18, 2022 | 20.20 | 20.20 | 19.71 | 19.86 | 50,312 | -0.69(-3.36%) |
May 17, 2022 | 20.54 | 20.60 | 20.26 | 20.55 | 185,728 | +0.47(+2.34%) |
May 16, 2022 | 20.11 | 20.33 | 19.97 | 20.08 | 191,963 | -1.15(-5.42%) |
May 13, 2022 | 20.20 | 21.33 | 20.18 | 21.23 | 66,204 | +1.69(+8.65%) |
May 12, 2022 | 19.38 | 19.75 | 19.20 | 19.54 | 70,838 | -0.10(-0.51%) |
May 11, 2022 | 19.97 | 19.98 | 19.39 | 19.64 | 99,517 | +0.24(+1.24%) |
May 10, 2022 | 19.53 | 19.53 | 19.01 | 19.40 | 124,266 | -0.48(-2.41%) |
May 09, 2022 | 20.45 | 20.45 | 19.80 | 19.88 | 96,530 | -0.73(-3.54%) |
May 06, 2022 | 20.62 | 20.98 | 20.58 | 20.61 | 93,501 | -0.72(-3.38%) |
May 05, 2022 | 22.04 | 22.24 | 21.17 | 21.33 | 49,599 | -2.12(-9.04%) |
May 04, 2022 | 22.91 | 23.45 | 22.42 | 23.45 | 37,042 | +0.50(+2.17%) |
May 03, 2022 | 23.18 | 23.35 | 22.79 | 22.95 | 62,862 | +0.66(+2.97%) |
May 02, 2022 | 22.08 | 22.35 | 21.89 | 22.29 | 66,831 | +0.20(+0.93%) |
Apr 29, 2022 | 22.49 | 22.75 | 22.01 | 22.09 | 53,559 | +0.44(+2.01%) |
Apr 28, 2022 | 21.19 | 21.82 | 20.99 | 21.65 | 98,587 | -0.20(-0.92%) |
Apr 27, 2022 | 22.00 | 22.00 | 21.58 | 21.85 | 83,972 | +0.91(+4.35%) |
Apr 26, 2022 | 21.08 | 21.18 | 20.79 | 20.94 | 66,187 | -0.32(-1.51%) |
Apr 25, 2022 | 21.68 | 21.68 | 20.82 | 21.26 | 84,179 | -0.78(-3.54%) |
Apr 22, 2022 | 22.18 | 22.31 | 21.91 | 22.04 | 45,131 | -0.15(-0.68%) |
Apr 21, 2022 | 22.89 | 22.89 | 22.09 | 22.19 | 48,589 | -1.61(-6.76%) |
Apr 20, 2022 | 23.94 | 24.10 | 23.62 | 23.80 | 39,070 | -0.13(-0.54%) |
Apr 19, 2022 | 23.21 | 23.98 | 23.20 | 23.93 | 130,375 | -0.20(-0.83%) |
Apr 18, 2022 | 23.92 | 24.13 | 23.65 | 24.13 | 34,384 | -0.11(-0.45%) |
Apr 14, 2022 | 24.32 | 24.32 | 24.03 | 24.24 | 95,270 | +0.95(+4.08%) |
Apr 13, 2022 | 23.14 | 23.52 | 22.78 | 23.29 | 111,503 | +0.53(+2.33%) |
Apr 12, 2022 | 22.86 | 23.14 | 22.61 | 22.76 | 107,125 | +0.76(+3.45%) |
Apr 11, 2022 | 22.00 | 22.26 | 21.76 | 22.00 | 72,593 | -0.50(-2.22%) |
Apr 08, 2022 | 22.43 | 22.86 | 22.38 | 22.50 | 43,168 | -0.29(-1.27%) |
Apr 07, 2022 | 23.00 | 23.19 | 22.55 | 22.79 | 44,567 | -0.81(-3.43%) |
Apr 06, 2022 | 23.25 | 23.76 | 23.25 | 23.60 | 30,610 | -0.69(-2.84%) |
Apr 05, 2022 | 24.46 | 24.64 | 23.98 | 24.29 | 44,677 | -0.43(-1.74%) |
Apr 04, 2022 | 24.62 | 25.10 | 24.55 | 24.72 | 34,555 | +0.50(+2.06%) |
Apr 01, 2022 | 24.72 | 24.72 | 24.03 | 24.22 | 20,145 | +0.50(+2.11%) |
Mar 31, 2022 | 23.95 | 23.98 | 23.72 | 23.72 | 53,039 | -0.52(-2.15%) |
Mar 30, 2022 | 24.79 | 24.86 | 24.24 | 24.24 | 21,556 | +0.52(+2.19%) |
Mar 29, 2022 | 24.07 | 24.18 | 23.67 | 23.72 | 49,721 | +0.80(+3.51%) |
Mar 28, 2022 | 22.90 | 23.02 | 22.68 | 22.91 | 48,194 | +0.02(+0.07%) |
Mar 25, 2022 | 22.76 | 22.91 | 22.62 | 22.90 | 40,603 | -0.12(-0.52%) |
Mar 24, 2022 | 23.13 | 23.14 | 22.86 | 23.02 | 24,278 | -0.01(-0.04%) |
Mar 23, 2022 | 23.00 | 23.43 | 22.42 | 23.03 | 33,421 | -0.48(-2.04%) |
Mar 22, 2022 | 23.00 | 24.08 | 23.00 | 23.51 | 509,680 | +0.31(+1.34%) |
Mar 21, 2022 | 23.80 | 23.80 | 22.93 | 23.20 | 648,169 | -1.40(-5.69%) |
Mar 18, 2022 | 23.02 | 24.75 | 23.02 | 24.60 | 145,998 | +1.85(+8.13%) |
Mar 17, 2022 | 22.68 | 22.84 | 21.82 | 22.75 | 137,502 | +0.62(+2.80%) |
Mar 16, 2022 | 20.78 | 22.13 | 20.30 | 22.13 | 298,972 | +4.18(+23.29%) |
Mar 15, 2022 | 18.12 | 18.54 | 17.51 | 17.95 | 323,229 | -1.18(-6.17%) |
Mar 14, 2022 | 19.52 | 20.41 | 19.13 | 19.13 | 90,038 | -2.67(-12.25%) |
Mar 11, 2022 | 23.13 | 23.13 | 21.50 | 21.80 | 37,984 | -1.84(-7.77%) |
Mar 10, 2022 | 23.73 | 23.89 | 23.36 | 23.64 | 117,954 | -1.09(-4.42%) |
Mar 09, 2022 | 24.53 | 25.03 | 24.32 | 24.73 | 53,868 | +0.84(+3.52%) |
Mar 08, 2022 | 23.49 | 24.00 | 23.37 | 23.89 | 107,185 | +0.98(+4.28%) |
Mar 07, 2022 | 23.51 | 23.68 | 22.91 | 22.91 | 74,705 | -2.16(-8.62%) |
Mar 04, 2022 | 25.26 | 25.84 | 24.76 | 25.07 | 59,629 | -1.42(-5.36%) |
Mar 03, 2022 | 26.23 | 27.41 | 26.23 | 26.49 | 82,695 | -1.42(-5.09%) |
Mar 02, 2022 | 26.94 | 28.30 | 26.94 | 27.91 | 108,218 | +1.49(+5.64%) |