Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 26.55 | 27.49 | 26.12 | 27.02 | 151,223 | +0.35(+1.31%) |
May 27, 2022 | 26.39 | 26.80 | 26.20 | 26.67 | 73,766 | +0.28(+1.06%) |
May 26, 2022 | 26.16 | 26.97 | 25.94 | 26.39 | 89,871 | +0.47(+1.83%) |
May 25, 2022 | 25.16 | 26.61 | 25.00 | 25.92 | 111,721 | +0.90(+3.60%) |
May 24, 2022 | 23.99 | 25.19 | 23.74 | 25.02 | 105,461 | +1.04(+4.32%) |
May 23, 2022 | 23.80 | 24.89 | 23.62 | 23.98 | 246,399 | +0.66(+2.83%) |
May 20, 2022 | 24.22 | 24.22 | 23.08 | 23.32 | 103,639 | -0.53(-2.23%) |
May 19, 2022 | 24.23 | 24.42 | 23.16 | 23.86 | 86,960 | -0.66(-2.69%) |
May 18, 2022 | 25.19 | 25.19 | 24.09 | 24.51 | 79,754 | -0.55(-2.20%) |
May 17, 2022 | 25.08 | 25.58 | 24.79 | 25.07 | 110,882 | +0.35(+1.41%) |
May 16, 2022 | 24.05 | 25.82 | 24.05 | 24.72 | 126,891 | +0.88(+3.70%) |
May 13, 2022 | 24.23 | 24.23 | 23.18 | 23.84 | 52,840 | +1.17(+5.17%) |
May 12, 2022 | 22.29 | 23.20 | 22.11 | 22.66 | 45,898 | +0.21(+0.95%) |
May 11, 2022 | 22.28 | 22.56 | 20.27 | 22.45 | 60,132 | +0.16(+0.74%) |
May 10, 2022 | 22.58 | 22.73 | 21.67 | 22.29 | 72,084 | -0.16(-0.73%) |
May 09, 2022 | 22.87 | 23.09 | 22.30 | 22.45 | 67,000 | -0.33(-1.45%) |
May 06, 2022 | 22.72 | 23.38 | 21.85 | 22.78 | 68,103 | +1.88(+8.99%) |
May 05, 2022 | 21.47 | 21.47 | 20.71 | 20.90 | 47,483 | -0.51(-2.40%) |
May 04, 2022 | 20.20 | 21.66 | 20.20 | 21.41 | 60,236 | +0.90(+4.39%) |
May 03, 2022 | 19.75 | 20.58 | 19.74 | 20.51 | 39,088 | +0.81(+4.13%) |
May 02, 2022 | 19.65 | 20.13 | 19.63 | 19.70 | 89,702 | +0.05(+0.25%) |
Apr 29, 2022 | 19.99 | 20.37 | 19.53 | 19.65 | 53,233 | -0.35(-1.74%) |
Apr 28, 2022 | 19.10 | 20.12 | 18.91 | 20.00 | 65,881 | +1.15(+6.12%) |
Apr 27, 2022 | 18.81 | 19.21 | 18.63 | 18.85 | 65,743 | +0.18(+0.99%) |
Apr 26, 2022 | 17.67 | 18.82 | 17.67 | 18.66 | 105,169 | +0.77(+4.28%) |
Apr 25, 2022 | 17.75 | 18.19 | 17.33 | 17.90 | 124,035 | +0.21(+1.21%) |
Apr 22, 2022 | 17.96 | 18.29 | 17.44 | 17.68 | 102,868 | -0.29(-1.62%) |
Apr 21, 2022 | 18.48 | 18.87 | 17.91 | 17.97 | 64,080 | -0.51(-2.78%) |
Apr 20, 2022 | 18.23 | 18.64 | 18.23 | 18.49 | 20,809 | +0.49(+2.75%) |
Apr 19, 2022 | 17.86 | 18.25 | 17.86 | 17.99 | 26,821 | -0.01(-0.05%) |
Apr 18, 2022 | 18.05 | 18.11 | 17.85 | 18.00 | 15,777 | +0.02(+0.11%) |
Apr 14, 2022 | 17.83 | 18.05 | 17.74 | 17.98 | 23,305 | +0.20(+1.14%) |
Apr 13, 2022 | 17.54 | 17.85 | 17.50 | 17.78 | 17,309 | +0.22(+1.27%) |
Apr 12, 2022 | 17.84 | 18.33 | 17.45 | 17.56 | 50,206 | -0.05(-0.27%) |
Apr 11, 2022 | 17.91 | 18.09 | 17.56 | 17.61 | 41,734 | -0.06(-0.33%) |
Apr 08, 2022 | 17.32 | 17.85 | 17.28 | 17.66 | 34,630 | +0.25(+1.45%) |
Apr 07, 2022 | 17.35 | 17.63 | 17.17 | 17.41 | 60,005 | +0.14(+0.78%) |
Apr 06, 2022 | 17.27 | 17.54 | 17.21 | 17.28 | 54,206 | -0.14(-0.78%) |
Apr 05, 2022 | 18.41 | 18.56 | 17.31 | 17.41 | 62,605 | -0.98(-5.32%) |
Apr 04, 2022 | 19.14 | 19.14 | 18.38 | 18.39 | 40,264 | -0.55(-2.92%) |
Apr 01, 2022 | 19.67 | 19.69 | 18.83 | 18.94 | 61,242 | -0.58(-2.98%) |
Mar 31, 2022 | 20.15 | 20.30 | 19.18 | 19.52 | 60,123 | -0.68(-3.36%) |
Mar 30, 2022 | 20.30 | 20.79 | 20.15 | 20.20 | 32,792 | -0.44(-2.11%) |
Mar 29, 2022 | 20.34 | 20.77 | 20.33 | 20.64 | 33,227 | +0.32(+1.57%) |
Mar 28, 2022 | 20.30 | 20.38 | 20.16 | 20.32 | 12,617 | +0.02(+0.10%) |
Mar 25, 2022 | 20.33 | 20.50 | 20.20 | 20.30 | 21,907 | -0.03(-0.14%) |
Mar 24, 2022 | 20.52 | 20.57 | 20.25 | 20.33 | 21,791 | +0.03(+0.14%) |
Mar 23, 2022 | 21.95 | 21.95 | 20.25 | 20.30 | 56,319 | -1.82(-8.23%) |
Mar 22, 2022 | 22.35 | 22.74 | 22.00 | 22.12 | 81,252 | -0.10(-0.44%) |
Mar 21, 2022 | 21.88 | 22.51 | 21.85 | 22.22 | 57,610 | +0.22(+1.01%) |
Mar 18, 2022 | 21.63 | 22.03 | 21.44 | 21.99 | 71,998 | +0.28(+1.29%) |
Mar 17, 2022 | 21.34 | 21.84 | 21.34 | 21.71 | 25,105 | +0.35(+1.63%) |
Mar 16, 2022 | 20.46 | 21.43 | 20.46 | 21.37 | 41,590 | +0.87(+4.26%) |
Mar 15, 2022 | 20.70 | 21.11 | 20.07 | 20.49 | 63,409 | -0.21(-1.03%) |
Mar 14, 2022 | 20.04 | 20.78 | 20.04 | 20.71 | 49,301 | +1.00(+5.06%) |
Mar 11, 2022 | 19.36 | 20.07 | 19.36 | 19.71 | 41,486 | +0.32(+1.65%) |
Mar 10, 2022 | 19.20 | 19.54 | 19.07 | 19.39 | 17,820 | +0.28(+1.47%) |
Mar 09, 2022 | 18.95 | 19.32 | 18.95 | 19.11 | 32,898 | +0.38(+2.02%) |
Mar 08, 2022 | 18.42 | 19.14 | 18.36 | 18.73 | 138,348 | +0.50(+2.76%) |
Mar 07, 2022 | 18.48 | 18.75 | 18.21 | 18.23 | 28,461 | -0.16(-0.90%) |
Mar 04, 2022 | 18.31 | 18.55 | 18.06 | 18.39 | 45,422 | +0.04(+0.24%) |
Mar 03, 2022 | 18.33 | 18.66 | 17.95 | 18.35 | 29,320 | +0.03(+0.16%) |
Mar 02, 2022 | 18.03 | 18.64 | 18.03 | 18.32 | 26,876 | +0.42(+2.37%) |