Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 19.12 | 19.27 | 18.52 | 18.74 | 25,395 | -0.22(-1.16%) |
May 27, 2022 | 19.45 | 19.45 | 18.52 | 18.96 | 32,565 | -0.66(-3.37%) |
May 26, 2022 | 19.23 | 19.84 | 19.01 | 19.62 | 39,097 | +0.61(+3.19%) |
May 25, 2022 | 18.79 | 19.40 | 18.74 | 19.01 | 45,096 | +0.00(+0.00%) |
May 24, 2022 | 19.57 | 19.57 | 18.75 | 19.01 | 24,943 | -0.94(-4.70%) |
May 23, 2022 | 20.23 | 20.23 | 19.57 | 19.95 | 18,423 | -0.28(-1.36%) |
May 20, 2022 | 21.11 | 21.22 | 19.68 | 20.23 | 32,086 | -0.44(-2.13%) |
May 19, 2022 | 20.01 | 21.05 | 20.01 | 20.67 | 16,456 | +0.25(+1.23%) |
May 18, 2022 | 21.38 | 21.38 | 20.12 | 20.42 | 12,737 | -1.08(-5.02%) |
May 17, 2022 | 21.38 | 21.66 | 20.78 | 21.49 | 14,994 | +0.61(+2.90%) |
May 16, 2022 | 20.39 | 21.16 | 19.84 | 20.89 | 20,742 | +0.83(+4.12%) |
May 13, 2022 | 19.01 | 20.50 | 19.01 | 20.06 | 27,396 | +1.43(+7.69%) |
May 12, 2022 | 18.08 | 19.23 | 17.64 | 18.63 | 44,568 | +0.28(+1.50%) |
May 11, 2022 | 19.40 | 20.02 | 18.30 | 18.35 | 41,919 | -1.27(-6.46%) |
May 10, 2022 | 19.90 | 20.51 | 19.07 | 19.62 | 27,385 | -0.22(-1.11%) |
May 09, 2022 | 20.89 | 20.89 | 19.51 | 19.84 | 48,107 | -1.43(-6.74%) |
May 06, 2022 | 21.55 | 21.67 | 20.67 | 21.27 | 22,570 | -0.50(-2.28%) |
May 05, 2022 | 22.54 | 22.57 | 21.49 | 21.77 | 25,989 | -1.27(-5.50%) |
May 04, 2022 | 22.10 | 23.04 | 21.60 | 23.04 | 27,462 | +0.61(+2.70%) |
May 03, 2022 | 22.38 | 22.87 | 22.05 | 22.43 | 15,081 | +0.00(+0.00%) |
May 02, 2022 | 22.10 | 22.60 | 21.71 | 22.43 | 25,123 | +0.17(+0.74%) |
Apr 29, 2022 | 22.54 | 23.36 | 22.05 | 22.27 | 21,216 | -0.17(-0.74%) |
Apr 28, 2022 | 22.27 | 22.60 | 21.49 | 22.43 | 27,030 | +0.28(+1.24%) |
Apr 27, 2022 | 22.10 | 22.92 | 21.77 | 22.16 | 27,859 | -0.11(-0.49%) |
Apr 26, 2022 | 23.42 | 23.42 | 22.10 | 22.27 | 43,454 | -1.16(-4.94%) |
Apr 25, 2022 | 23.42 | 23.42 | 22.76 | 23.42 | 46,447 | -0.06(-0.23%) |
Apr 22, 2022 | 24.14 | 24.41 | 23.20 | 23.48 | 30,581 | -0.50(-2.07%) |
Apr 21, 2022 | 25.02 | 25.29 | 23.81 | 23.97 | 33,526 | -0.88(-3.55%) |
Apr 20, 2022 | 25.68 | 25.68 | 24.58 | 24.86 | 31,826 | -0.61(-2.38%) |
Apr 19, 2022 | 25.35 | 25.74 | 24.80 | 25.46 | 17,274 | +0.22(+0.87%) |
Apr 18, 2022 | 26.45 | 26.51 | 24.91 | 25.24 | 35,345 | -1.10(-4.18%) |
Apr 14, 2022 | 27.12 | 27.12 | 26.07 | 26.34 | 12,312 | -0.77(-2.85%) |
Apr 13, 2022 | 26.62 | 27.12 | 26.18 | 27.12 | 12,328 | +0.66(+2.50%) |
Apr 12, 2022 | 26.51 | 27.83 | 25.96 | 26.45 | 23,044 | +0.11(+0.42%) |
Apr 11, 2022 | 26.62 | 26.67 | 25.52 | 26.34 | 26,117 | -0.22(-0.83%) |
Apr 08, 2022 | 26.62 | 27.12 | 26.24 | 26.56 | 17,343 | -0.61(-2.23%) |
Apr 07, 2022 | 28.49 | 28.49 | 26.56 | 27.17 | 42,163 | -1.16(-4.09%) |
Apr 06, 2022 | 29.15 | 29.49 | 28.00 | 28.33 | 41,045 | -0.61(-2.10%) |
Apr 05, 2022 | 30.31 | 30.37 | 28.66 | 28.93 | 38,028 | -1.27(-4.20%) |
Apr 04, 2022 | 30.15 | 30.31 | 29.38 | 30.20 | 46,770 | +0.33(+1.11%) |
Apr 01, 2022 | 30.53 | 31.13 | 29.76 | 29.87 | 68,736 | -0.22(-0.73%) |
Mar 31, 2022 | 31.25 | 31.30 | 29.87 | 30.09 | 33,646 | -0.94(-3.02%) |
Mar 30, 2022 | 31.97 | 32.79 | 30.53 | 31.03 | 66,261 | -0.77(-2.43%) |
Mar 29, 2022 | 30.86 | 32.19 | 30.20 | 31.80 | 84,336 | +0.99(+3.22%) |
Mar 28, 2022 | 32.24 | 32.35 | 30.15 | 30.81 | 116,156 | -1.98(-6.05%) |
Mar 25, 2022 | 34.00 | 34.28 | 30.42 | 32.79 | 215,689 | +2.26(+7.40%) |
Mar 24, 2022 | 27.89 | 30.75 | 27.28 | 30.53 | 40,146 | +2.70(+9.70%) |
Mar 23, 2022 | 28.55 | 29.43 | 27.72 | 27.83 | 33,730 | -0.39(-1.37%) |
Mar 22, 2022 | 27.39 | 28.22 | 27.01 | 28.22 | 15,965 | +1.16(+4.28%) |
Mar 21, 2022 | 27.45 | 27.67 | 26.45 | 27.06 | 13,025 | -0.33(-1.21%) |
Mar 18, 2022 | 26.62 | 27.56 | 26.45 | 27.39 | 19,638 | +0.94(+3.54%) |
Mar 17, 2022 | 25.13 | 26.62 | 25.13 | 26.45 | 19,330 | +0.99(+3.90%) |
Mar 16, 2022 | 24.97 | 25.46 | 24.64 | 25.46 | 23,960 | +0.94(+3.82%) |
Mar 15, 2022 | 23.97 | 24.53 | 23.59 | 24.53 | 28,202 | +0.33(+1.37%) |
Mar 14, 2022 | 25.02 | 25.02 | 23.70 | 24.19 | 21,445 | -0.77(-3.09%) |
Mar 11, 2022 | 26.23 | 26.23 | 24.69 | 24.97 | 17,262 | -1.16(-4.43%) |
Mar 10, 2022 | 26.18 | 26.18 | 24.91 | 26.12 | 14,388 | +0.28(+1.07%) |
Mar 09, 2022 | 26.23 | 26.34 | 25.63 | 25.85 | 20,574 | +0.39(+1.52%) |
Mar 08, 2022 | 24.80 | 25.79 | 24.11 | 25.46 | 17,018 | +0.66(+2.67%) |
Mar 07, 2022 | 25.52 | 25.79 | 24.53 | 24.80 | 23,243 | -0.83(-3.23%) |
Mar 04, 2022 | 26.07 | 26.62 | 25.26 | 25.63 | 18,742 | -0.94(-3.53%) |
Mar 03, 2022 | 27.56 | 27.56 | 26.17 | 26.56 | 24,717 | -0.66(-2.43%) |
Mar 02, 2022 | 27.23 | 27.28 | 26.56 | 27.23 | 33,917 | +0.33(+1.23%) |