Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 19.76 | 19.79 | 19.46 | 19.60 | 1,099,775 | -0.21(-1.05%) |
May 27, 2022 | 19.72 | 19.81 | 19.48 | 19.81 | 825,953 | +0.15(+0.75%) |
May 26, 2022 | 19.55 | 19.88 | 19.49 | 19.66 | 954,676 | +0.16(+0.80%) |
May 25, 2022 | 19.50 | 19.88 | 19.42 | 19.50 | 1,274,870 | +0.13(+0.67%) |
May 24, 2022 | 19.33 | 19.55 | 18.99 | 19.37 | 1,229,700 | +0.16(+0.81%) |
May 23, 2022 | 18.85 | 19.27 | 18.68 | 19.22 | 1,600,902 | +0.58(+3.12%) |
May 20, 2022 | 19.27 | 19.41 | 18.25 | 18.64 | 2,452,208 | -0.57(-2.98%) |
May 19, 2022 | 19.51 | 19.55 | 18.98 | 19.21 | 1,746,152 | -0.42(-2.12%) |
May 18, 2022 | 20.66 | 20.66 | 19.51 | 19.62 | 2,499,154 | -1.09(-5.27%) |
May 17, 2022 | 20.77 | 20.92 | 20.02 | 20.72 | 2,035,823 | -0.10(-0.46%) |
May 16, 2022 | 21.41 | 21.48 | 20.81 | 20.81 | 824,544 | -0.60(-2.79%) |
May 13, 2022 | 20.77 | 21.64 | 20.66 | 21.41 | 1,365,229 | +0.75(+3.65%) |
May 12, 2022 | 20.09 | 20.78 | 20.04 | 20.66 | 1,297,084 | +0.49(+2.41%) |
May 11, 2022 | 20.75 | 21.11 | 20.11 | 20.17 | 1,221,528 | -0.49(-2.39%) |
May 10, 2022 | 21.96 | 22.10 | 20.40 | 20.66 | 1,304,126 | -1.14(-5.21%) |
May 09, 2022 | 21.02 | 22.10 | 21.02 | 21.80 | 1,757,245 | +0.68(+3.20%) |
May 06, 2022 | 22.77 | 22.82 | 20.87 | 21.12 | 3,614,442 | -2.34(-9.97%) |
May 05, 2022 | 23.98 | 24.18 | 23.39 | 23.46 | 1,543,805 | -0.72(-2.97%) |
May 04, 2022 | 23.06 | 24.19 | 22.98 | 24.18 | 1,058,168 | +0.91(+3.91%) |
May 03, 2022 | 22.39 | 23.41 | 22.29 | 23.27 | 1,328,743 | +0.98(+4.39%) |
May 02, 2022 | 23.52 | 23.72 | 22.14 | 22.29 | 1,658,637 | -1.05(-4.49%) |
Apr 29, 2022 | 24.13 | 24.27 | 23.17 | 23.34 | 847,110 | -0.74(-3.06%) |
Apr 28, 2022 | 24.39 | 24.39 | 23.92 | 24.08 | 581,043 | -0.09(-0.36%) |
Apr 27, 2022 | 24.20 | 24.65 | 24.05 | 24.17 | 1,107,591 | -0.03(-0.14%) |
Apr 26, 2022 | 24.91 | 25.04 | 24.14 | 24.20 | 975,913 | -0.78(-3.12%) |
Apr 25, 2022 | 24.83 | 24.99 | 24.27 | 24.98 | 1,205,178 | +0.11(+0.45%) |
Apr 22, 2022 | 25.09 | 25.23 | 24.83 | 24.87 | 895,562 | -0.25(-1.00%) |
Apr 21, 2022 | 24.98 | 25.42 | 24.89 | 25.12 | 1,049,142 | +0.10(+0.38%) |
Apr 20, 2022 | 24.57 | 25.14 | 24.57 | 25.02 | 1,366,607 | +0.51(+2.09%) |
Apr 19, 2022 | 23.93 | 24.65 | 23.89 | 24.51 | 1,121,207 | +0.66(+2.76%) |
Apr 18, 2022 | 23.93 | 23.99 | 23.74 | 23.85 | 864,515 | -0.08(-0.33%) |
Apr 14, 2022 | 23.72 | 24.12 | 23.72 | 23.93 | 861,397 | +0.26(+1.10%) |
Apr 13, 2022 | 23.62 | 23.79 | 23.51 | 23.67 | 468,332 | +0.13(+0.55%) |
Apr 12, 2022 | 23.53 | 23.79 | 23.44 | 23.54 | 961,282 | -0.08(-0.33%) |
Apr 11, 2022 | 23.59 | 23.95 | 23.57 | 23.62 | 911,824 | +0.09(+0.37%) |
Apr 08, 2022 | 23.40 | 23.85 | 23.33 | 23.53 | 1,138,348 | +0.19(+0.82%) |
Apr 07, 2022 | 23.27 | 23.64 | 23.24 | 23.34 | 1,278,452 | +0.10(+0.45%) |
Apr 06, 2022 | 22.88 | 23.33 | 22.84 | 23.24 | 1,185,120 | +0.29(+1.25%) |
Apr 05, 2022 | 23.37 | 23.68 | 22.95 | 22.95 | 1,291,019 | -0.44(-1.89%) |
Apr 04, 2022 | 23.21 | 23.40 | 22.98 | 23.39 | 1,217,823 | +0.13(+0.56%) |
Apr 01, 2022 | 23.31 | 23.31 | 22.80 | 23.26 | 2,201,715 | -0.12(-0.52%) |
Mar 31, 2022 | 23.35 | 23.68 | 23.21 | 23.39 | 1,571,869 | +0.09(+0.37%) |
Mar 30, 2022 | 23.66 | 23.89 | 23.14 | 23.30 | 1,285,486 | -0.42(-1.77%) |
Mar 29, 2022 | 23.37 | 23.76 | 23.37 | 23.72 | 1,906,105 | +0.48(+2.05%) |
Mar 28, 2022 | 23.37 | 23.41 | 23.01 | 23.24 | 1,527,888 | -0.05(-0.22%) |
Mar 25, 2022 | 22.85 | 23.39 | 22.85 | 23.29 | 1,175,809 | +0.37(+1.60%) |
Mar 24, 2022 | 22.97 | 23.10 | 22.64 | 22.93 | 1,366,639 | +0.09(+0.41%) |
Mar 23, 2022 | 23.17 | 23.32 | 22.80 | 22.83 | 1,097,666 | -0.29(-1.25%) |
Mar 22, 2022 | 22.83 | 23.21 | 22.76 | 23.12 | 1,036,571 | +0.33(+1.46%) |
Mar 21, 2022 | 23.54 | 23.55 | 22.67 | 22.79 | 1,535,393 | -0.59(-2.51%) |
Mar 18, 2022 | 22.88 | 23.56 | 22.80 | 23.38 | 3,187,114 | +0.44(+1.93%) |
Mar 17, 2022 | 22.71 | 23.11 | 22.40 | 22.94 | 1,184,663 | +0.24(+1.05%) |
Mar 16, 2022 | 22.19 | 22.74 | 22.08 | 22.70 | 1,280,990 | +0.49(+2.19%) |
Mar 15, 2022 | 21.88 | 22.28 | 21.84 | 22.21 | 1,220,846 | +0.28(+1.28%) |
Mar 14, 2022 | 21.89 | 22.32 | 21.38 | 21.93 | 1,532,877 | +0.04(+0.19%) |
Mar 11, 2022 | 22.84 | 22.86 | 21.76 | 21.89 | 2,334,073 | -0.84(-3.71%) |
Mar 10, 2022 | 24.28 | 22.31 | 22.73 | 3,512,468 | -1.55(-6.39%) | |
Mar 09, 2022 | 24.93 | 25.08 | 24.26 | 24.28 | 1,535,283 | -0.36(-1.45%) |
Mar 08, 2022 | 25.38 | 25.45 | 24.64 | 24.64 | 1,438,281 | -0.79(-3.12%) |
Mar 07, 2022 | 24.91 | 25.55 | 24.46 | 25.43 | 1,531,562 | +0.52(+2.09%) |
Mar 04, 2022 | 25.41 | 26.15 | 24.76 | 24.91 | 2,111,948 | -0.76(-2.95%) |
Mar 03, 2022 | 24.90 | 25.69 | 24.73 | 25.67 | 1,362,282 | +0.71(+2.83%) |
Mar 02, 2022 | 24.71 | 25.32 | 24.28 | 24.96 | 2,384,189 | -0.01(-0.03%) |