Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 16.98 | 17.09 | 15.92 | 15.93 | 1,727,804 | -0.86(-5.12%) |
May 27, 2022 | 15.50 | 16.87 | 15.40 | 16.79 | 1,000,673 | +1.57(+10.32%) |
May 26, 2022 | 14.59 | 15.77 | 14.51 | 15.22 | 791,837 | +0.66(+4.53%) |
May 25, 2022 | 14.23 | 14.87 | 14.14 | 14.56 | 623,236 | +0.20(+1.39%) |
May 24, 2022 | 14.59 | 14.84 | 13.84 | 14.36 | 870,658 | -0.82(-5.40%) |
May 23, 2022 | 15.10 | 15.22 | 14.38 | 15.18 | 652,942 | +0.16(+1.07%) |
May 20, 2022 | 16.05 | 16.17 | 14.38 | 15.02 | 1,741,698 | -0.67(-4.27%) |
May 19, 2022 | 15.45 | 16.28 | 15.31 | 15.69 | 799,946 | -0.01(-0.06%) |
May 18, 2022 | 16.78 | 17.16 | 15.16 | 15.70 | 1,107,835 | -1.32(-7.76%) |
May 17, 2022 | 17.31 | 17.52 | 16.35 | 17.02 | 938,836 | +0.22(+1.31%) |
May 16, 2022 | 17.50 | 18.29 | 16.60 | 16.80 | 995,875 | -0.44(-2.55%) |
May 13, 2022 | 15.88 | 18.14 | 15.42 | 17.24 | 1,714,706 | +2.22(+14.78%) |
May 12, 2022 | 14.24 | 15.72 | 13.92 | 15.02 | 1,601,558 | +0.37(+2.53%) |
May 11, 2022 | 16.00 | 16.24 | 14.34 | 14.65 | 1,635,398 | -1.62(-9.96%) |
May 10, 2022 | 16.01 | 16.96 | 15.77 | 16.27 | 1,760,810 | +0.74(+4.76%) |
May 09, 2022 | 17.22 | 17.35 | 15.35 | 15.53 | 1,738,911 | -2.43(-13.53%) |
May 06, 2022 | 18.16 | 18.35 | 17.21 | 17.96 | 937,859 | -0.43(-2.34%) |
May 05, 2022 | 19.61 | 19.80 | 17.91 | 18.39 | 1,006,691 | -1.51(-7.59%) |
May 04, 2022 | 19.50 | 20.28 | 18.81 | 19.90 | 818,311 | +0.29(+1.48%) |
May 03, 2022 | 19.35 | 20.25 | 19.26 | 19.61 | 630,800 | +0.18(+0.93%) |
May 02, 2022 | 18.78 | 19.64 | 18.60 | 19.43 | 875,403 | +0.33(+1.73%) |
Apr 29, 2022 | 19.31 | 20.24 | 18.69 | 19.10 | 960,699 | -0.52(-2.65%) |
Apr 28, 2022 | 20.13 | 20.55 | 18.50 | 19.62 | 1,167,146 | -0.74(-3.63%) |
Apr 27, 2022 | 20.74 | 21.36 | 20.32 | 20.36 | 617,798 | -0.46(-2.21%) |
Apr 26, 2022 | 21.60 | 21.93 | 20.51 | 20.82 | 761,902 | -1.16(-5.28%) |
Apr 25, 2022 | 20.66 | 22.04 | 20.60 | 21.98 | 791,636 | +0.78(+3.68%) |
Apr 22, 2022 | 21.38 | 22.06 | 20.93 | 21.20 | 555,922 | -0.42(-1.94%) |
Apr 21, 2022 | 23.16 | 23.58 | 21.15 | 21.62 | 876,239 | -1.19(-5.22%) |
Apr 20, 2022 | 23.70 | 23.70 | 22.52 | 22.81 | 602,169 | -0.89(-3.76%) |
Apr 19, 2022 | 23.11 | 24.01 | 22.82 | 23.70 | 617,391 | +0.68(+2.95%) |
Apr 18, 2022 | 24.22 | 24.22 | 22.55 | 23.02 | 871,689 | -1.14(-4.72%) |
Apr 14, 2022 | 25.13 | 25.31 | 24.15 | 24.16 | 446,854 | -0.87(-3.48%) |
Apr 13, 2022 | 24.33 | 25.15 | 23.90 | 25.03 | 443,154 | +0.61(+2.50%) |
Apr 12, 2022 | 25.26 | 25.80 | 24.15 | 24.42 | 595,772 | -0.52(-2.09%) |
Apr 11, 2022 | 24.55 | 25.40 | 24.04 | 24.94 | 687,597 | -0.11(-0.44%) |
Apr 08, 2022 | 25.91 | 26.04 | 24.80 | 25.05 | 599,367 | -0.91(-3.51%) |
Apr 07, 2022 | 26.26 | 26.67 | 25.15 | 25.96 | 760,209 | -0.26(-0.99%) |
Apr 06, 2022 | 27.19 | 27.19 | 25.04 | 26.22 | 1,186,398 | -1.65(-5.92%) |
Apr 05, 2022 | 29.56 | 29.99 | 27.71 | 27.87 | 1,222,961 | -1.42(-4.85%) |
Apr 04, 2022 | 27.25 | 29.56 | 27.16 | 29.29 | 2,149,800 | +2.40(+8.93%) |
Apr 01, 2022 | 26.50 | 27.02 | 26.22 | 26.89 | 683,397 | +0.43(+1.63%) |
Mar 31, 2022 | 26.77 | 27.19 | 26.06 | 26.46 | 687,686 | -0.21(-0.79%) |
Mar 30, 2022 | 27.24 | 27.67 | 26.39 | 26.67 | 881,376 | -0.67(-2.45%) |
Mar 29, 2022 | 27.22 | 28.16 | 26.64 | 27.34 | 1,369,758 | +0.35(+1.30%) |
Mar 28, 2022 | 26.54 | 27.07 | 25.60 | 26.99 | 699,163 | +0.74(+2.82%) |
Mar 25, 2022 | 26.75 | 26.76 | 25.84 | 26.25 | 629,891 | -0.65(-2.42%) |
Mar 24, 2022 | 26.64 | 27.01 | 25.75 | 26.90 | 718,583 | +0.49(+1.86%) |
Mar 23, 2022 | 26.05 | 27.79 | 25.95 | 26.41 | 1,592,675 | +0.23(+0.88%) |
Mar 22, 2022 | 24.68 | 27.24 | 24.68 | 26.18 | 1,990,192 | +1.61(+6.55%) |
Mar 21, 2022 | 25.73 | 26.73 | 24.55 | 24.57 | 1,426,436 | -1.04(-4.06%) |
Mar 18, 2022 | 24.36 | 25.70 | 24.24 | 25.61 | 1,979,596 | +1.09(+4.45%) |
Mar 17, 2022 | 23.87 | 24.52 | 23.26 | 24.52 | 1,037,137 | +0.66(+2.77%) |
Mar 16, 2022 | 22.41 | 24.10 | 21.61 | 23.86 | 1,552,260 | +1.85(+8.41%) |
Mar 15, 2022 | 20.66 | 22.07 | 20.07 | 22.01 | 968,455 | +0.82(+3.87%) |
Mar 14, 2022 | 22.85 | 23.54 | 20.77 | 21.19 | 1,670,030 | -1.99(-8.58%) |
Mar 11, 2022 | 23.94 | 24.44 | 22.23 | 23.18 | 2,316,502 | -1.95(-7.76%) |
Mar 10, 2022 | 24.73 | 25.60 | 24.19 | 25.13 | 1,415,761 | -0.32(-1.26%) |
Mar 09, 2022 | 24.99 | 25.53 | 24.28 | 25.45 | 1,511,854 | +1.13(+4.65%) |
Mar 08, 2022 | 22.28 | 25.49 | 21.89 | 24.32 | 1,685,577 | +1.86(+8.28%) |
Mar 07, 2022 | 22.20 | 23.39 | 22.08 | 22.46 | 1,130,283 | +0.03(+0.13%) |
Mar 04, 2022 | 23.52 | 24.39 | 21.95 | 22.43 | 1,194,067 | -1.59(-6.62%) |
Mar 03, 2022 | 25.18 | 25.24 | 23.68 | 24.02 | 875,605 | -0.79(-3.18%) |
Mar 02, 2022 | 24.45 | 24.98 | 23.68 | 24.81 | 793,273 | +0.50(+2.06%) |