Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 18.58 | 19.07 | 17.32 | 17.58 | 1,146,858 | -1.31(-6.93%) |
May 27, 2022 | 17.59 | 18.94 | 17.28 | 18.89 | 1,034,701 | +1.54(+8.88%) |
May 26, 2022 | 17.12 | 17.83 | 16.74 | 17.35 | 620,238 | +0.23(+1.34%) |
May 25, 2022 | 16.91 | 17.78 | 16.73 | 17.12 | 841,517 | +0.18(+1.06%) |
May 24, 2022 | 17.30 | 17.79 | 16.52 | 16.94 | 747,271 | -1.00(-5.57%) |
May 23, 2022 | 18.33 | 18.69 | 17.55 | 17.94 | 679,710 | -0.43(-2.34%) |
May 20, 2022 | 17.87 | 18.43 | 16.88 | 18.37 | 1,105,962 | +0.90(+5.15%) |
May 19, 2022 | 16.18 | 17.94 | 15.98 | 17.47 | 1,161,689 | +1.33(+8.24%) |
May 18, 2022 | 16.78 | 17.37 | 15.98 | 16.14 | 886,232 | -1.27(-7.29%) |
May 17, 2022 | 17.40 | 17.82 | 16.48 | 17.41 | 1,157,388 | +0.83(+5.01%) |
May 16, 2022 | 17.94 | 18.10 | 16.52 | 16.58 | 827,220 | -1.58(-8.70%) |
May 13, 2022 | 17.11 | 18.67 | 17.11 | 18.16 | 1,346,529 | +1.68(+10.19%) |
May 12, 2022 | 15.00 | 17.61 | 14.85 | 16.48 | 1,881,852 | +1.03(+6.67%) |
May 11, 2022 | 16.22 | 17.02 | 15.17 | 15.45 | 1,259,256 | -1.14(-6.87%) |
May 10, 2022 | 18.62 | 19.29 | 15.93 | 16.59 | 1,699,740 | -0.41(-2.41%) |
May 09, 2022 | 17.90 | 18.32 | 16.77 | 17.00 | 2,089,612 | -1.45(-7.86%) |
May 06, 2022 | 18.64 | 18.96 | 17.59 | 18.45 | 2,005,956 | -0.56(-2.95%) |
May 05, 2022 | 21.79 | 21.87 | 18.39 | 19.01 | 1,271,184 | -3.44(-15.32%) |
May 04, 2022 | 21.93 | 22.61 | 20.04 | 22.45 | 2,217,053 | +0.99(+4.61%) |
May 03, 2022 | 21.68 | 22.14 | 21.08 | 21.46 | 1,404,282 | -0.13(-0.60%) |
May 02, 2022 | 20.38 | 21.67 | 20.29 | 21.59 | 1,230,237 | +1.12(+5.47%) |
Apr 29, 2022 | 21.23 | 22.19 | 20.37 | 20.47 | 735,369 | -0.87(-4.08%) |
Apr 28, 2022 | 21.76 | 22.34 | 20.23 | 21.34 | 801,092 | -0.23(-1.07%) |
Apr 27, 2022 | 21.86 | 22.63 | 21.45 | 21.57 | 1,047,409 | -0.31(-1.42%) |
Apr 26, 2022 | 23.09 | 23.40 | 21.86 | 21.88 | 1,210,330 | -1.44(-6.17%) |
Apr 25, 2022 | 21.62 | 23.32 | 21.56 | 23.32 | 914,536 | +1.53(+7.02%) |
Apr 22, 2022 | 21.65 | 22.47 | 21.55 | 21.79 | 1,542,374 | +0.09(+0.41%) |
Apr 21, 2022 | 23.71 | 24.47 | 21.36 | 21.70 | 1,003,649 | -1.36(-5.90%) |
Apr 20, 2022 | 24.11 | 24.11 | 22.68 | 23.06 | 747,086 | -0.82(-3.43%) |
Apr 19, 2022 | 23.31 | 24.61 | 22.79 | 23.88 | 682,830 | +0.62(+2.67%) |
Apr 18, 2022 | 24.14 | 24.14 | 22.94 | 23.26 | 592,051 | -0.89(-3.69%) |
Apr 14, 2022 | 25.89 | 25.89 | 24.02 | 24.15 | 528,798 | -1.73(-6.68%) |
Apr 13, 2022 | 25.63 | 26.27 | 25.31 | 25.88 | 704,123 | +0.08(+0.31%) |
Apr 12, 2022 | 26.01 | 27.51 | 25.35 | 25.80 | 676,269 | +0.48(+1.90%) |
Apr 11, 2022 | 25.14 | 25.85 | 24.52 | 25.32 | 545,867 | -0.46(-1.78%) |
Apr 08, 2022 | 26.42 | 26.74 | 25.41 | 25.78 | 680,018 | -0.82(-3.08%) |
Apr 07, 2022 | 26.70 | 27.67 | 25.90 | 26.60 | 715,553 | -0.26(-0.97%) |
Apr 06, 2022 | 26.56 | 27.09 | 25.53 | 26.86 | 958,765 | -0.15(-0.56%) |
Apr 05, 2022 | 29.25 | 29.55 | 26.92 | 27.01 | 689,386 | -2.51(-8.50%) |
Apr 04, 2022 | 29.57 | 30.10 | 28.73 | 29.52 | 464,693 | +0.50(+1.72%) |
Apr 01, 2022 | 27.65 | 29.18 | 27.65 | 29.02 | 776,403 | +1.45(+5.26%) |
Mar 31, 2022 | 29.22 | 29.22 | 27.45 | 27.57 | 668,604 | -1.19(-4.14%) |
Mar 30, 2022 | 30.20 | 30.66 | 28.64 | 28.76 | 695,763 | -2.13(-6.90%) |
Mar 29, 2022 | 28.69 | 31.36 | 28.69 | 30.89 | 1,071,179 | +3.06(+11.00%) |
Mar 28, 2022 | 27.37 | 28.15 | 26.70 | 27.83 | 572,933 | +0.87(+3.23%) |
Mar 25, 2022 | 27.73 | 27.73 | 26.40 | 26.96 | 524,287 | -0.68(-2.46%) |
Mar 24, 2022 | 27.19 | 27.66 | 25.67 | 27.64 | 706,770 | +0.71(+2.64%) |
Mar 23, 2022 | 27.69 | 28.30 | 26.50 | 26.93 | 573,234 | -1.23(-4.37%) |
Mar 22, 2022 | 26.92 | 28.61 | 26.92 | 28.16 | 634,738 | +0.94(+3.45%) |
Mar 21, 2022 | 27.76 | 28.37 | 26.78 | 27.22 | 727,261 | -1.07(-3.78%) |
Mar 18, 2022 | 27.04 | 29.51 | 27.04 | 28.29 | 2,237,649 | +0.73(+2.65%) |
Mar 17, 2022 | 25.78 | 27.69 | 25.39 | 27.56 | 780,922 | +1.58(+6.08%) |
Mar 16, 2022 | 24.29 | 26.02 | 23.79 | 25.98 | 1,276,279 | +2.45(+10.41%) |
Mar 15, 2022 | 22.18 | 24.23 | 22.09 | 23.53 | 890,440 | +1.59(+7.25%) |
Mar 14, 2022 | 23.57 | 24.44 | 21.45 | 21.94 | 1,218,371 | -1.85(-7.78%) |
Mar 11, 2022 | 26.25 | 26.25 | 23.64 | 23.79 | 602,485 | -2.08(-8.04%) |
Mar 10, 2022 | 25.48 | 26.01 | 24.65 | 25.87 | 498,065 | -0.37(-1.41%) |
Mar 09, 2022 | 26.04 | 27.15 | 25.91 | 26.24 | 973,533 | +1.05(+4.17%) |
Mar 08, 2022 | 25.02 | 26.55 | 23.61 | 25.19 | 815,320 | +0.68(+2.77%) |
Mar 07, 2022 | 25.20 | 26.03 | 24.39 | 24.51 | 797,259 | -0.25(-1.01%) |
Mar 04, 2022 | 25.75 | 26.50 | 24.37 | 24.76 | 758,077 | -1.26(-4.84%) |
Mar 03, 2022 | 28.30 | 28.45 | 25.28 | 26.02 | 903,760 | -1.82(-6.54%) |
Mar 02, 2022 | 28.05 | 28.91 | 27.23 | 27.84 | 1,005,349 | -0.20(-0.71%) |