Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 22.79 | 22.79 | 19.07 | 19.24 | 1,064,641 | -3.88(-16.78%) |
May 27, 2022 | 21.29 | 23.33 | 21.15 | 23.12 | 524,579 | +1.97(+9.31%) |
May 26, 2022 | 21.21 | 22.18 | 20.86 | 21.15 | 292,527 | -0.11(-0.52%) |
May 25, 2022 | 21.24 | 22.21 | 20.93 | 21.26 | 324,651 | -0.09(-0.42%) |
May 24, 2022 | 21.25 | 21.63 | 21.18 | 21.35 | 377,518 | -0.35(-1.61%) |
May 23, 2022 | 22.01 | 22.07 | 21.55 | 21.70 | 319,399 | -0.27(-1.23%) |
May 20, 2022 | 21.84 | 22.01 | 21.08 | 21.97 | 427,970 | +0.43(+2.00%) |
May 19, 2022 | 20.97 | 21.83 | 20.89 | 21.54 | 510,694 | +0.34(+1.60%) |
May 18, 2022 | 22.11 | 22.60 | 21.01 | 21.20 | 802,800 | -1.45(-6.40%) |
May 17, 2022 | 22.44 | 22.88 | 21.99 | 22.65 | 425,879 | +0.64(+2.91%) |
May 16, 2022 | 22.34 | 22.59 | 21.89 | 22.01 | 384,637 | -0.36(-1.61%) |
May 13, 2022 | 21.14 | 22.50 | 21.14 | 22.37 | 785,293 | +1.49(+7.14%) |
May 12, 2022 | 19.65 | 21.16 | 19.46 | 20.88 | 609,380 | +1.03(+5.19%) |
May 11, 2022 | 19.74 | 20.47 | 19.07 | 19.85 | 703,815 | -0.01(-0.05%) |
May 10, 2022 | 20.36 | 20.79 | 18.98 | 19.86 | 737,016 | +0.18(+0.91%) |
May 09, 2022 | 21.01 | 21.46 | 19.22 | 19.68 | 843,202 | -1.81(-8.42%) |
May 06, 2022 | 21.42 | 21.90 | 21.20 | 21.49 | 654,505 | -0.13(-0.60%) |
May 05, 2022 | 21.00 | 21.67 | 20.55 | 21.62 | 993,942 | -0.23(-1.05%) |
May 04, 2022 | 21.33 | 21.95 | 20.46 | 21.85 | 516,297 | +0.69(+3.26%) |
May 03, 2022 | 21.33 | 21.91 | 20.91 | 21.16 | 344,753 | -0.03(-0.14%) |
May 02, 2022 | 20.37 | 21.24 | 20.26 | 21.19 | 501,035 | +0.69(+3.37%) |
Apr 29, 2022 | 21.39 | 21.90 | 20.38 | 20.50 | 448,021 | -0.85(-3.98%) |
Apr 28, 2022 | 21.53 | 21.53 | 20.61 | 21.35 | 335,709 | +0.14(+0.66%) |
Apr 27, 2022 | 21.19 | 21.84 | 21.10 | 21.21 | 448,309 | +0.07(+0.33%) |
Apr 26, 2022 | 21.56 | 21.94 | 21.08 | 21.14 | 476,620 | -0.70(-3.21%) |
Apr 25, 2022 | 21.77 | 22.03 | 21.48 | 21.84 | 315,029 | -0.13(-0.59%) |
Apr 22, 2022 | 21.79 | 22.47 | 21.71 | 21.97 | 561,667 | +0.08(+0.37%) |
Apr 21, 2022 | 23.28 | 23.33 | 21.58 | 21.89 | 559,545 | -1.07(-4.66%) |
Apr 20, 2022 | 23.11 | 23.34 | 22.59 | 22.96 | 637,918 | -0.07(-0.30%) |
Apr 19, 2022 | 23.14 | 23.75 | 22.87 | 23.03 | 357,913 | -0.17(-0.73%) |
Apr 18, 2022 | 23.86 | 23.96 | 23.02 | 23.20 | 496,532 | -0.78(-3.25%) |
Apr 14, 2022 | 24.67 | 24.91 | 23.70 | 23.98 | 444,629 | -0.46(-1.88%) |
Apr 13, 2022 | 23.83 | 24.46 | 23.83 | 24.44 | 436,970 | +0.61(+2.56%) |
Apr 12, 2022 | 24.17 | 24.88 | 23.59 | 23.83 | 286,205 | +0.09(+0.38%) |
Apr 11, 2022 | 23.26 | 23.80 | 23.05 | 23.74 | 564,117 | +0.20(+0.85%) |
Apr 08, 2022 | 23.71 | 24.23 | 23.38 | 23.54 | 408,537 | -0.30(-1.26%) |
Apr 07, 2022 | 23.63 | 24.04 | 23.21 | 23.84 | 427,610 | +0.27(+1.15%) |
Apr 06, 2022 | 23.64 | 24.05 | 23.02 | 23.57 | 571,934 | -0.53(-2.20%) |
Apr 05, 2022 | 25.69 | 25.70 | 24.02 | 24.10 | 529,204 | -1.78(-6.88%) |
Apr 04, 2022 | 26.03 | 26.44 | 25.65 | 25.88 | 510,408 | +0.00(+0.00%) |
Apr 01, 2022 | 25.23 | 26.16 | 25.21 | 25.88 | 618,711 | +0.68(+2.70%) |
Mar 31, 2022 | 25.65 | 26.05 | 25.08 | 25.20 | 394,884 | -0.32(-1.25%) |
Mar 30, 2022 | 25.95 | 26.32 | 25.36 | 25.52 | 333,835 | -0.57(-2.18%) |
Mar 29, 2022 | 25.89 | 26.83 | 25.59 | 26.09 | 816,751 | +0.44(+1.72%) |
Mar 28, 2022 | 25.18 | 25.90 | 25.13 | 25.65 | 288,163 | +0.31(+1.22%) |
Mar 25, 2022 | 25.31 | 25.69 | 25.15 | 25.34 | 343,031 | +0.02(+0.08%) |
Mar 24, 2022 | 25.22 | 25.39 | 24.40 | 25.32 | 299,501 | +0.29(+1.16%) |
Mar 23, 2022 | 26.06 | 26.26 | 24.89 | 25.03 | 359,046 | -0.96(-3.69%) |
Mar 22, 2022 | 25.51 | 26.52 | 25.28 | 25.99 | 450,284 | +0.66(+2.61%) |
Mar 21, 2022 | 25.84 | 26.00 | 25.09 | 25.33 | 433,780 | -0.70(-2.69%) |
Mar 18, 2022 | 25.16 | 26.59 | 25.06 | 26.03 | 1,952,998 | +0.79(+3.13%) |
Mar 17, 2022 | 24.56 | 25.25 | 24.17 | 25.24 | 482,958 | +0.45(+1.82%) |
Mar 16, 2022 | 24.45 | 24.92 | 23.65 | 24.79 | 533,952 | +0.75(+3.12%) |
Mar 15, 2022 | 24.42 | 24.42 | 23.26 | 24.04 | 556,968 | -0.41(-1.68%) |
Mar 14, 2022 | 26.28 | 26.45 | 24.10 | 24.45 | 839,869 | -1.67(-6.39%) |
Mar 11, 2022 | 27.66 | 27.76 | 26.07 | 26.12 | 834,908 | -1.14(-4.18%) |
Mar 10, 2022 | 26.50 | 27.27 | 25.28 | 27.26 | 656,398 | +0.21(+0.78%) |
Mar 09, 2022 | 24.63 | 27.34 | 24.63 | 27.05 | 1,447,935 | +2.85(+11.78%) |
Mar 08, 2022 | 22.45 | 24.96 | 22.35 | 24.20 | 660,451 | +1.47(+6.47%) |
Mar 07, 2022 | 22.80 | 23.05 | 22.40 | 22.73 | 534,322 | +0.06(+0.26%) |
Mar 04, 2022 | 23.12 | 23.41 | 22.44 | 22.67 | 410,513 | -0.81(-3.45%) |
Mar 03, 2022 | 23.76 | 23.76 | 22.78 | 23.48 | 457,337 | -0.08(-0.34%) |
Mar 02, 2022 | 23.66 | 23.89 | 23.29 | 23.56 | 385,087 | +0.06(+0.26%) |