Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 23.32 | 23.40 | 23.23 | 23.26 | 89,577 | +1.06(+4.78%) |
May 27, 2022 | 22.23 | 22.28 | 22.07 | 22.20 | 45,956 | +0.22(+1.00%) |
May 26, 2022 | 21.70 | 22.02 | 21.66 | 21.98 | 60,576 | +0.19(+0.88%) |
May 25, 2022 | 21.84 | 21.91 | 21.63 | 21.78 | 42,485 | -0.10(-0.44%) |
May 24, 2022 | 21.98 | 22.00 | 21.68 | 21.88 | 89,875 | -1.10(-4.78%) |
May 23, 2022 | 22.91 | 23.10 | 22.83 | 22.98 | 50,918 | +0.04(+0.17%) |
May 20, 2022 | 23.05 | 23.09 | 22.59 | 22.94 | 53,479 | +0.80(+3.63%) |
May 19, 2022 | 21.80 | 22.23 | 21.80 | 22.14 | 46,395 | +1.13(+5.37%) |
May 18, 2022 | 21.51 | 21.59 | 20.97 | 21.01 | 30,430 | -0.86(-3.93%) |
May 17, 2022 | 21.99 | 22.00 | 21.65 | 21.87 | 29,408 | +0.79(+3.76%) |
May 16, 2022 | 20.99 | 21.17 | 20.92 | 21.08 | 24,663 | -0.35(-1.65%) |
May 13, 2022 | 21.10 | 21.47 | 21.04 | 21.43 | 37,556 | +0.57(+2.75%) |
May 12, 2022 | 20.73 | 21.08 | 20.54 | 20.86 | 25,529 | -0.11(-0.55%) |
May 11, 2022 | 21.23 | 21.55 | 20.97 | 20.97 | 56,331 | +0.39(+1.90%) |
May 10, 2022 | 20.61 | 20.68 | 20.26 | 20.58 | 20,933 | +0.70(+3.51%) |
May 09, 2022 | 20.12 | 20.44 | 19.83 | 19.88 | 58,220 | -0.94(-4.51%) |
May 06, 2022 | 20.89 | 21.03 | 20.46 | 20.82 | 46,109 | -0.49(-2.32%) |
May 05, 2022 | 22.04 | 22.08 | 21.02 | 21.32 | 76,811 | -1.25(-5.55%) |
May 04, 2022 | 21.99 | 22.63 | 21.88 | 22.57 | 75,521 | +0.16(+0.73%) |
May 03, 2022 | 22.33 | 22.44 | 22.11 | 22.41 | 242,849 | +0.52(+2.36%) |
May 02, 2022 | 21.69 | 21.89 | 21.49 | 21.89 | 38,574 | -0.08(-0.35%) |
Apr 29, 2022 | 22.14 | 22.36 | 21.96 | 21.97 | 112,342 | +0.76(+3.56%) |
Apr 28, 2022 | 21.25 | 21.25 | 20.78 | 21.21 | 71,703 | -0.22(-1.03%) |
Apr 27, 2022 | 21.12 | 21.57 | 21.12 | 21.43 | 94,494 | +1.54(+7.74%) |
Apr 26, 2022 | 20.21 | 20.21 | 19.82 | 19.89 | 169,941 | -0.68(-3.30%) |
Apr 25, 2022 | 20.23 | 20.57 | 20.05 | 20.57 | 298,432 | -2.51(-10.89%) |
Apr 22, 2022 | 23.22 | 23.36 | 22.98 | 23.08 | 105,219 | -0.08(-0.33%) |
Apr 21, 2022 | 23.66 | 23.66 | 23.01 | 23.16 | 83,674 | -1.34(-5.46%) |
Apr 20, 2022 | 24.77 | 24.77 | 24.35 | 24.50 | 90,668 | -0.99(-3.90%) |
Apr 19, 2022 | 25.46 | 25.52 | 25.23 | 25.49 | 30,789 | -0.71(-2.70%) |
Apr 18, 2022 | 26.11 | 26.28 | 26.07 | 26.20 | 30,904 | -0.13(-0.51%) |
Apr 14, 2022 | 26.45 | 26.47 | 26.30 | 26.33 | 28,112 | +0.09(+0.33%) |
Apr 13, 2022 | 25.90 | 26.33 | 25.90 | 26.25 | 27,722 | +0.04(+0.16%) |
Apr 12, 2022 | 26.31 | 26.48 | 26.14 | 26.21 | 56,578 | +0.91(+3.62%) |
Apr 11, 2022 | 25.67 | 25.67 | 25.27 | 25.29 | 43,017 | -1.67(-6.20%) |
Apr 08, 2022 | 27.04 | 27.15 | 26.95 | 26.97 | 23,184 | +0.13(+0.50%) |
Apr 07, 2022 | 26.82 | 26.94 | 26.68 | 26.83 | 35,234 | -0.47(-1.72%) |
Apr 06, 2022 | 27.63 | 27.63 | 27.12 | 27.30 | 47,514 | +0.03(+0.11%) |
Apr 05, 2022 | 27.95 | 27.98 | 27.26 | 27.27 | 45,233 | -0.83(-2.96%) |
Apr 04, 2022 | 27.81 | 28.11 | 27.79 | 28.10 | 28,238 | +0.19(+0.68%) |
Apr 01, 2022 | 28.01 | 28.12 | 27.67 | 27.91 | 36,222 | +0.97(+3.58%) |
Mar 31, 2022 | 27.21 | 27.21 | 26.94 | 26.95 | 29,417 | -0.66(-2.39%) |
Mar 30, 2022 | 27.51 | 27.71 | 27.49 | 27.61 | 142,973 | +1.34(+5.09%) |
Mar 29, 2022 | 26.23 | 26.33 | 26.07 | 26.27 | 49,024 | +0.12(+0.48%) |
Mar 28, 2022 | 26.16 | 26.24 | 25.94 | 26.14 | 33,174 | -0.40(-1.51%) |
Mar 25, 2022 | 26.61 | 26.61 | 26.38 | 26.54 | 45,185 | -1.01(-3.68%) |
Mar 24, 2022 | 27.41 | 27.56 | 27.27 | 27.56 | 31,004 | -0.02(-0.09%) |
Mar 23, 2022 | 27.35 | 27.73 | 27.33 | 27.58 | 20,058 | -0.39(-1.38%) |
Mar 22, 2022 | 27.84 | 28.04 | 27.75 | 27.97 | 41,552 | +0.25(+0.90%) |
Mar 21, 2022 | 27.97 | 28.00 | 27.42 | 27.72 | 53,408 | -0.70(-2.45%) |
Mar 18, 2022 | 27.52 | 28.48 | 27.38 | 28.42 | 86,383 | +1.02(+3.73%) |
Mar 17, 2022 | 26.94 | 27.40 | 26.74 | 27.39 | 74,829 | -0.92(-3.24%) |
Mar 16, 2022 | 28.05 | 28.91 | 27.58 | 28.31 | 280,081 | +4.65(+19.64%) |
Mar 15, 2022 | 23.61 | 24.50 | 23.17 | 23.66 | 196,249 | -1.94(-7.57%) |
Mar 14, 2022 | 26.34 | 26.37 | 25.45 | 25.60 | 253,138 | -2.33(-8.34%) |
Mar 11, 2022 | 28.68 | 28.68 | 27.77 | 27.93 | 220,087 | -0.30(-1.05%) |
Mar 10, 2022 | 28.23 | 28.37 | 28.00 | 28.22 | 77,691 | -0.11(-0.37%) |
Mar 09, 2022 | 28.40 | 28.42 | 28.05 | 28.33 | 113,763 | -0.17(-0.60%) |
Mar 08, 2022 | 28.30 | 28.96 | 28.14 | 28.50 | 91,651 | -0.55(-1.90%) |
Mar 07, 2022 | 29.89 | 29.92 | 29.02 | 29.05 | 160,947 | -2.48(-7.87%) |
Mar 04, 2022 | 31.34 | 31.54 | 31.26 | 31.54 | 59,297 | -0.73(-2.25%) |
Mar 03, 2022 | 32.67 | 32.68 | 32.20 | 32.26 | 51,748 | -0.97(-2.93%) |
Mar 02, 2022 | 33.41 | 33.43 | 33.01 | 33.23 | 27,332 | -0.10(-0.31%) |