Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 19.38 | 19.69 | 19.07 | 19.46 | 2,052,212 | +0.12(+0.62%) |
May 27, 2022 | 18.83 | 19.37 | 18.75 | 19.34 | 1,652,072 | +0.71(+3.81%) |
May 26, 2022 | 18.37 | 18.78 | 18.23 | 18.63 | 2,806,818 | +0.46(+2.53%) |
May 25, 2022 | 17.96 | 18.45 | 17.88 | 18.17 | 2,458,229 | +0.19(+1.06%) |
May 24, 2022 | 18.39 | 18.39 | 17.56 | 17.98 | 2,073,550 | -0.44(-2.39%) |
May 23, 2022 | 18.61 | 18.70 | 17.91 | 18.42 | 2,511,804 | -0.18(-0.97%) |
May 20, 2022 | 19.47 | 19.53 | 18.16 | 18.60 | 2,159,770 | -0.64(-3.33%) |
May 19, 2022 | 18.48 | 19.65 | 18.32 | 19.24 | 3,084,777 | +0.73(+3.94%) |
May 18, 2022 | 18.84 | 19.13 | 18.18 | 18.51 | 2,623,601 | -0.74(-3.84%) |
May 17, 2022 | 18.80 | 19.39 | 18.59 | 19.25 | 3,158,269 | +0.52(+2.78%) |
May 16, 2022 | 18.29 | 20.41 | 17.30 | 18.73 | 8,158,669 | +0.53(+2.91%) |
May 13, 2022 | 17.77 | 18.26 | 17.58 | 18.20 | 3,263,967 | +0.50(+2.82%) |
May 12, 2022 | 16.25 | 18.14 | 16.17 | 17.70 | 4,254,365 | +1.24(+7.53%) |
May 11, 2022 | 17.97 | 18.15 | 16.26 | 16.46 | 4,150,829 | -1.27(-7.16%) |
May 10, 2022 | 17.82 | 18.08 | 16.64 | 17.73 | 4,338,977 | +0.23(+1.31%) |
May 09, 2022 | 18.33 | 18.74 | 17.43 | 17.50 | 4,318,172 | -1.15(-6.17%) |
May 06, 2022 | 19.68 | 19.89 | 18.38 | 18.65 | 5,689,170 | -0.86(-4.41%) |
May 05, 2022 | 20.09 | 21.08 | 18.89 | 19.51 | 8,643,385 | -0.88(-4.32%) |
May 04, 2022 | 17.60 | 20.50 | 17.40 | 20.39 | 22,971,578 | +2.97(+17.05%) |
May 03, 2022 | 15.73 | 18.18 | 15.66 | 17.42 | 50,803,728 | -7.56(-30.26%) |
May 02, 2022 | 24.61 | 25.45 | 24.06 | 24.98 | 6,770,136 | +0.24(+0.97%) |
Apr 29, 2022 | 25.55 | 26.46 | 24.62 | 24.74 | 2,404,508 | -0.96(-3.74%) |
Apr 28, 2022 | 25.49 | 26.05 | 24.81 | 25.70 | 1,730,742 | +0.45(+1.78%) |
Apr 27, 2022 | 25.89 | 26.93 | 25.15 | 25.25 | 2,694,655 | -0.65(-2.51%) |
Apr 26, 2022 | 26.90 | 27.11 | 25.54 | 25.90 | 2,283,915 | -1.42(-5.20%) |
Apr 25, 2022 | 26.47 | 27.37 | 26.19 | 27.32 | 2,202,217 | +0.58(+2.17%) |
Apr 22, 2022 | 27.88 | 28.26 | 26.55 | 26.74 | 2,312,151 | -1.25(-4.47%) |
Apr 21, 2022 | 30.22 | 30.58 | 27.89 | 27.99 | 2,540,384 | -1.67(-5.63%) |
Apr 20, 2022 | 32.06 | 32.09 | 29.63 | 29.66 | 3,043,028 | -2.52(-7.83%) |
Apr 19, 2022 | 31.44 | 32.65 | 31.44 | 32.18 | 1,445,254 | +0.67(+2.13%) |
Apr 18, 2022 | 32.16 | 32.47 | 31.47 | 31.51 | 2,508,218 | -0.85(-2.63%) |
Apr 14, 2022 | 32.68 | 32.94 | 31.89 | 32.36 | 1,346,768 | -0.14(-0.43%) |
Apr 13, 2022 | 32.28 | 33.21 | 32.13 | 32.50 | 2,138,844 | +0.18(+0.56%) |
Apr 12, 2022 | 33.21 | 34.83 | 32.08 | 32.32 | 4,420,247 | -2.97(-8.42%) |
Apr 11, 2022 | 34.69 | 36.03 | 34.45 | 35.29 | 1,413,272 | +0.09(+0.26%) |
Apr 08, 2022 | 34.95 | 35.67 | 34.80 | 35.20 | 1,409,191 | -0.06(-0.17%) |
Apr 07, 2022 | 35.45 | 36.30 | 34.80 | 35.26 | 1,808,239 | -0.31(-0.87%) |
Apr 06, 2022 | 35.68 | 36.14 | 34.73 | 35.57 | 2,167,761 | -0.64(-1.77%) |
Apr 05, 2022 | 37.11 | 37.64 | 36.15 | 36.21 | 1,787,500 | -0.82(-2.21%) |
Apr 04, 2022 | 36.74 | 37.18 | 36.31 | 37.03 | 1,937,651 | +0.51(+1.40%) |
Apr 01, 2022 | 36.56 | 37.07 | 36.31 | 36.52 | 1,868,251 | +0.24(+0.66%) |
Mar 31, 2022 | 36.17 | 36.68 | 36.00 | 36.28 | 1,948,758 | +0.24(+0.67%) |
Mar 30, 2022 | 35.96 | 36.40 | 35.74 | 36.04 | 1,487,846 | -0.39(-1.07%) |
Mar 29, 2022 | 36.34 | 36.83 | 35.77 | 36.43 | 2,127,279 | +0.61(+1.70%) |
Mar 28, 2022 | 35.46 | 36.52 | 35.15 | 35.82 | 1,741,889 | +0.41(+1.16%) |
Mar 25, 2022 | 35.80 | 35.80 | 34.90 | 35.41 | 1,952,220 | -0.33(-0.92%) |
Mar 24, 2022 | 34.25 | 35.75 | 34.21 | 35.74 | 2,169,968 | +1.53(+4.47%) |
Mar 23, 2022 | 33.77 | 35.09 | 33.43 | 34.21 | 1,712,042 | -0.11(-0.32%) |
Mar 22, 2022 | 33.55 | 34.57 | 33.55 | 34.32 | 1,935,696 | +0.70(+2.08%) |
Mar 21, 2022 | 33.60 | 34.16 | 32.95 | 33.62 | 2,300,500 | -0.11(-0.33%) |
Mar 18, 2022 | 32.74 | 33.80 | 32.39 | 33.73 | 3,794,524 | +0.85(+2.59%) |
Mar 17, 2022 | 31.91 | 32.90 | 31.59 | 32.88 | 2,529,002 | +1.06(+3.33%) |
Mar 16, 2022 | 31.37 | 31.88 | 30.83 | 31.82 | 2,455,385 | +1.01(+3.28%) |
Mar 15, 2022 | 30.27 | 31.08 | 30.00 | 30.81 | 2,122,485 | +0.63(+2.09%) |
Mar 14, 2022 | 29.81 | 31.22 | 29.59 | 30.18 | 2,825,360 | +0.11(+0.37%) |
Mar 11, 2022 | 30.86 | 30.88 | 29.83 | 30.07 | 2,834,392 | -0.57(-1.86%) |
Mar 10, 2022 | 30.46 | 31.14 | 29.91 | 30.64 | 2,087,697 | -0.28(-0.91%) |
Mar 09, 2022 | 30.56 | 31.93 | 30.06 | 30.92 | 2,447,948 | +0.67(+2.21%) |
Mar 08, 2022 | 30.10 | 31.08 | 30.00 | 30.25 | 2,590,901 | -0.01(-0.03%) |
Mar 07, 2022 | 30.94 | 31.32 | 30.08 | 30.26 | 3,140,331 | -0.48(-1.56%) |
Mar 04, 2022 | 30.62 | 31.26 | 30.35 | 30.74 | 2,439,171 | +0.11(+0.36%) |
Mar 03, 2022 | 31.83 | 32.17 | 30.50 | 30.63 | 2,704,218 | -1.24(-3.89%) |
Mar 02, 2022 | 31.11 | 32.09 | 30.84 | 31.87 | 2,528,987 | +0.53(+1.69%) |