Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 24.60 | 25.80 | 23.73 | 25.65 | 5,656 | +1.05(+4.27%) |
May 27, 2022 | 24.00 | 24.90 | 23.71 | 24.60 | 9,604 | +0.30(+1.23%) |
May 26, 2022 | 22.89 | 26.40 | 22.20 | 24.30 | 11,623 | +1.65(+7.27%) |
May 25, 2022 | 24.60 | 24.60 | 22.65 | 22.65 | 9,435 | -1.65(-6.78%) |
May 24, 2022 | 25.50 | 26.10 | 22.80 | 24.30 | 11,555 | -1.20(-4.71%) |
May 23, 2022 | 25.20 | 26.70 | 24.30 | 25.50 | 13,787 | +0.06(+0.25%) |
May 20, 2022 | 22.20 | 26.70 | 22.20 | 25.44 | 19,287 | +2.61(+11.42%) |
May 19, 2022 | 22.49 | 23.10 | 21.45 | 22.83 | 11,689 | +1.38(+6.43%) |
May 18, 2022 | 22.24 | 23.35 | 21.45 | 21.45 | 11,119 | -2.13(-9.03%) |
May 17, 2022 | 22.59 | 24.00 | 22.11 | 23.58 | 6,317 | +0.48(+2.08%) |
May 16, 2022 | 23.10 | 23.10 | 22.11 | 23.10 | 666 | +0.00(+0.00%) |
May 13, 2022 | 21.92 | 23.49 | 21.91 | 23.10 | 4,744 | +0.90(+4.07%) |
May 12, 2022 | 24.07 | 24.07 | 22.20 | 22.20 | 6,505 | -1.80(-7.51%) |
May 11, 2022 | 24.60 | 25.50 | 22.65 | 24.00 | 11,576 | -0.90(-3.61%) |
May 10, 2022 | 24.21 | 26.24 | 23.74 | 24.90 | 12,614 | +1.68(+7.24%) |
May 09, 2022 | 26.39 | 26.40 | 23.22 | 23.22 | 12,966 | -2.28(-8.93%) |
May 06, 2022 | 26.24 | 26.85 | 25.20 | 25.50 | 11,320 | -2.89(-10.17%) |
May 05, 2022 | 27.90 | 28.47 | 24.30 | 28.38 | 23,562 | +1.76(+6.61%) |
May 04, 2022 | 28.50 | 28.40 | 25.63 | 26.62 | 13,713 | -2.63(-8.98%) |
May 03, 2022 | 30.30 | 30.30 | 28.53 | 29.25 | 9,772 | -0.54(-1.81%) |
May 02, 2022 | 30.90 | 30.90 | 29.70 | 29.79 | 10,742 | -1.71(-5.43%) |
Apr 29, 2022 | 33.30 | 33.30 | 30.90 | 31.50 | 9,762 | -1.50(-4.55%) |
Apr 28, 2022 | 34.20 | 34.20 | 32.40 | 33.00 | 9,373 | -0.90(-2.65%) |
Apr 27, 2022 | 32.10 | 34.20 | 31.05 | 33.90 | 16,784 | +2.40(+7.62%) |
Apr 26, 2022 | 32.40 | 33.30 | 31.20 | 31.50 | 9,443 | -0.90(-2.78%) |
Apr 25, 2022 | 30.60 | 33.00 | 30.30 | 32.40 | 10,853 | +2.25(+7.46%) |
Apr 22, 2022 | 30.60 | 31.50 | 30.00 | 30.15 | 10,095 | +0.15(+0.50%) |
Apr 21, 2022 | 30.90 | 31.20 | 30.00 | 30.00 | 10,637 | -1.20(-3.85%) |
Apr 20, 2022 | 31.50 | 32.10 | 30.00 | 31.20 | 10,910 | -0.30(-0.95%) |
Apr 19, 2022 | 29.52 | 31.80 | 29.52 | 31.50 | 10,837 | +1.50(+5.00%) |
Apr 18, 2022 | 30.00 | 30.60 | 28.77 | 30.00 | 11,066 | -0.60(-1.96%) |
Apr 14, 2022 | 31.20 | 31.20 | 27.90 | 30.60 | 19,086 | -1.20(-3.77%) |
Apr 13, 2022 | 31.50 | 32.10 | 28.20 | 31.80 | 18,949 | +0.15(+0.47%) |
Apr 12, 2022 | 32.40 | 32.70 | 28.80 | 31.65 | 18,691 | -0.75(-2.31%) |
Apr 11, 2022 | 32.70 | 32.70 | 32.10 | 32.40 | 10,202 | -1.20(-3.57%) |
Apr 08, 2022 | 32.70 | 33.60 | 31.80 | 33.60 | 10,545 | -0.30(-0.88%) |
Apr 07, 2022 | 33.00 | 34.20 | 31.50 | 33.90 | 6,731 | -0.30(-0.88%) |
Apr 06, 2022 | 33.60 | 34.50 | 33.00 | 34.20 | 9,237 | -0.30(-0.87%) |
Apr 05, 2022 | 36.30 | 36.30 | 33.60 | 34.50 | 11,493 | -0.90(-2.54%) |
Apr 04, 2022 | 35.10 | 36.00 | 33.30 | 35.40 | 15,640 | +0.30(+0.85%) |
Apr 01, 2022 | 34.20 | 35.40 | 32.70 | 35.10 | 12,958 | +2.10(+6.36%) |
Mar 31, 2022 | 36.00 | 36.00 | 32.70 | 33.00 | 12,565 | -2.10(-5.98%) |
Mar 30, 2022 | 34.50 | 35.10 | 33.30 | 35.10 | 9,621 | +0.30(+0.86%) |
Mar 29, 2022 | 35.10 | 36.00 | 33.00 | 34.80 | 9,596 | -0.30(-0.85%) |
Mar 28, 2022 | 35.10 | 35.40 | 33.90 | 35.10 | 11,024 | +1.22(+3.59%) |
Mar 25, 2022 | 33.60 | 34.50 | 33.60 | 33.88 | 9,464 | -0.62(-1.79%) |
Mar 24, 2022 | 34.50 | 35.10 | 34.50 | 34.50 | 9,666 | -0.45(-1.29%) |
Mar 23, 2022 | 34.50 | 35.10 | 34.20 | 34.95 | 10,396 | +0.45(+1.30%) |
Mar 22, 2022 | 34.50 | 35.40 | 34.19 | 34.50 | 9,827 | +0.00(+0.00%) |
Mar 21, 2022 | 33.90 | 35.04 | 30.90 | 34.50 | 11,613 | +0.00(+0.00%) |
Mar 18, 2022 | 34.20 | 35.40 | 34.20 | 34.50 | 12,763 | +0.60(+1.77%) |
Mar 17, 2022 | 30.90 | 33.90 | 30.90 | 33.90 | 10,786 | +1.36(+4.17%) |
Mar 16, 2022 | 30.90 | 33.00 | 30.30 | 32.54 | 12,597 | +2.72(+9.13%) |
Mar 15, 2022 | 29.70 | 31.20 | 29.40 | 29.82 | 14,014 | -0.14(-0.46%) |
Mar 14, 2022 | 29.68 | 30.60 | 29.10 | 29.96 | 12,779 | -0.34(-1.13%) |
Mar 11, 2022 | 31.80 | 31.80 | 29.10 | 30.30 | 11,923 | -0.60(-1.94%) |
Mar 10, 2022 | 28.80 | 31.20 | 28.49 | 30.90 | 14,691 | +2.40(+8.42%) |
Mar 09, 2022 | 29.82 | 29.82 | 27.00 | 28.50 | 15,037 | -1.33(-4.47%) |
Mar 08, 2022 | 29.70 | 30.00 | 28.80 | 29.83 | 13,463 | -0.47(-1.54%) |
Mar 07, 2022 | 30.00 | 30.90 | 29.40 | 30.30 | 20,669 | -0.60(-1.94%) |
Mar 04, 2022 | 30.00 | 31.20 | 29.19 | 30.90 | 12,938 | +0.60(+1.98%) |
Mar 03, 2022 | 30.30 | 31.80 | 29.86 | 30.30 | 13,421 | +0.30(+1.00%) |
Mar 02, 2022 | 31.20 | 31.20 | 30.00 | 30.00 | 13,418 | -0.60(-1.96%) |