Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 22.15 | 22.49 | 22.00 | 22.15 | 13,813 | -0.11(-0.49%) |
May 27, 2022 | 21.96 | 22.29 | 21.96 | 22.26 | 13,987 | +0.71(+3.30%) |
May 26, 2022 | 21.36 | 21.58 | 21.27 | 21.55 | 7,059 | +0.80(+3.85%) |
May 25, 2022 | 20.14 | 20.94 | 20.14 | 20.75 | 12,214 | +0.04(+0.19%) |
May 24, 2022 | 20.64 | 20.77 | 20.38 | 20.71 | 14,135 | -0.03(-0.13%) |
May 23, 2022 | 20.23 | 20.88 | 20.21 | 20.74 | 43,492 | +1.28(+6.58%) |
May 20, 2022 | 19.77 | 19.83 | 18.78 | 19.45 | 11,748 | +0.21(+1.09%) |
May 19, 2022 | 18.54 | 19.43 | 18.53 | 19.25 | 7,793 | +0.55(+2.95%) |
May 18, 2022 | 19.71 | 19.79 | 18.64 | 18.69 | 22,682 | -1.80(-8.78%) |
May 17, 2022 | 20.29 | 20.51 | 20.02 | 20.49 | 16,667 | +1.39(+7.28%) |
May 16, 2022 | 18.72 | 19.41 | 18.71 | 19.10 | 13,482 | +0.20(+1.06%) |
May 13, 2022 | 18.28 | 18.99 | 18.20 | 18.90 | 28,150 | +1.47(+8.46%) |
May 12, 2022 | 17.29 | 17.64 | 17.08 | 17.43 | 19,237 | -0.22(-1.24%) |
May 11, 2022 | 18.16 | 18.86 | 17.65 | 17.65 | 10,284 | -0.25(-1.38%) |
May 10, 2022 | 18.52 | 18.52 | 17.66 | 17.89 | 15,896 | +0.37(+2.11%) |
May 09, 2022 | 18.16 | 18.28 | 17.30 | 17.52 | 39,157 | -1.67(-8.69%) |
May 06, 2022 | 19.46 | 19.46 | 18.94 | 19.19 | 16,310 | -0.88(-4.38%) |
May 05, 2022 | 21.24 | 21.32 | 19.63 | 20.07 | 34,177 | -2.25(-10.09%) |
May 04, 2022 | 21.21 | 22.38 | 20.75 | 22.33 | 15,960 | +1.05(+4.92%) |
May 03, 2022 | 21.22 | 21.46 | 21.06 | 21.28 | 8,020 | +0.50(+2.43%) |
May 02, 2022 | 20.90 | 21.23 | 20.12 | 20.77 | 65,034 | -0.28(-1.31%) |
Apr 29, 2022 | 22.01 | 22.27 | 21.05 | 21.05 | 14,474 | -0.75(-3.45%) |
Apr 28, 2022 | 21.39 | 21.94 | 20.74 | 21.80 | 13,654 | +0.75(+3.58%) |
Apr 27, 2022 | 20.96 | 21.29 | 20.67 | 21.05 | 12,456 | +0.28(+1.36%) |
Apr 26, 2022 | 22.36 | 22.36 | 20.73 | 20.77 | 13,126 | -2.30(-9.98%) |
Apr 25, 2022 | 22.68 | 23.10 | 22.07 | 23.07 | 22,312 | -0.49(-2.10%) |
Apr 22, 2022 | 24.58 | 24.61 | 23.53 | 23.56 | 33,774 | -1.16(-4.71%) |
Apr 21, 2022 | 26.33 | 26.55 | 24.64 | 24.73 | 29,436 | -0.68(-2.68%) |
Apr 20, 2022 | 25.57 | 25.72 | 25.38 | 25.41 | 10,268 | +0.62(+2.51%) |
Apr 19, 2022 | 24.34 | 24.78 | 24.26 | 24.78 | 17,161 | +0.25(+1.02%) |
Apr 18, 2022 | 24.58 | 25.01 | 24.47 | 24.53 | 6,553 | -0.24(-0.95%) |
Apr 14, 2022 | 24.98 | 25.01 | 24.77 | 24.77 | 5,924 | -0.34(-1.36%) |
Apr 13, 2022 | 24.24 | 25.12 | 24.24 | 25.11 | 9,815 | +0.78(+3.20%) |
Apr 12, 2022 | 24.91 | 25.12 | 24.10 | 24.33 | 19,550 | -0.53(-2.12%) |
Apr 11, 2022 | 25.53 | 25.56 | 24.86 | 24.86 | 36,519 | -0.61(-2.41%) |
Apr 08, 2022 | 25.12 | 25.71 | 25.05 | 25.47 | 10,001 | +0.02(+0.07%) |
Apr 07, 2022 | 25.30 | 25.59 | 24.83 | 25.45 | 19,836 | +0.34(+1.36%) |
Apr 06, 2022 | 24.86 | 25.13 | 24.50 | 25.11 | 19,549 | -0.94(-3.61%) |
Apr 05, 2022 | 26.42 | 26.69 | 25.75 | 26.05 | 13,057 | -0.68(-2.56%) |
Apr 04, 2022 | 26.48 | 26.80 | 26.39 | 26.74 | 22,296 | +0.14(+0.54%) |
Apr 01, 2022 | 26.37 | 26.60 | 26.10 | 26.60 | 67,396 | +0.76(+2.94%) |
Mar 31, 2022 | 26.83 | 27.03 | 25.78 | 25.83 | 24,382 | -1.61(-5.86%) |
Mar 30, 2022 | 27.34 | 27.77 | 26.94 | 27.44 | 41,819 | -0.28(-0.99%) |
Mar 29, 2022 | 27.66 | 28.12 | 26.99 | 27.72 | 261,695 | +1.94(+7.52%) |
Mar 28, 2022 | 25.77 | 25.79 | 25.09 | 25.78 | 14,505 | -0.03(-0.11%) |
Mar 25, 2022 | 25.71 | 25.95 | 25.20 | 25.81 | 33,691 | +0.30(+1.19%) |
Mar 24, 2022 | 25.20 | 25.53 | 25.01 | 25.50 | 28,160 | +0.28(+1.09%) |
Mar 23, 2022 | 25.25 | 25.64 | 25.10 | 25.23 | 38,621 | -1.39(-5.22%) |
Mar 22, 2022 | 26.26 | 26.66 | 26.18 | 26.62 | 50,054 | +1.03(+4.01%) |
Mar 21, 2022 | 26.11 | 26.12 | 25.37 | 25.59 | 66,820 | -0.75(-2.85%) |
Mar 18, 2022 | 24.84 | 26.48 | 24.39 | 26.34 | 48,869 | +0.60(+2.32%) |
Mar 17, 2022 | 24.85 | 26.08 | 24.41 | 25.74 | 43,787 | +0.45(+1.76%) |
Mar 16, 2022 | 24.23 | 25.30 | 23.58 | 25.30 | 124,558 | +2.75(+12.20%) |
Mar 15, 2022 | 22.42 | 22.73 | 21.89 | 22.54 | 23,793 | +0.36(+1.63%) |
Mar 14, 2022 | 22.30 | 22.92 | 21.96 | 22.18 | 50,274 | +1.29(+6.18%) |
Mar 11, 2022 | 22.28 | 22.43 | 20.89 | 20.89 | 44,924 | -0.57(-2.65%) |
Mar 10, 2022 | 21.57 | 22.14 | 21.19 | 21.46 | 81,457 | -1.41(-6.18%) |
Mar 09, 2022 | 21.82 | 23.49 | 21.66 | 22.88 | 163,738 | +3.12(+15.80%) |
Mar 08, 2022 | 19.55 | 21.15 | 18.98 | 19.75 | 112,322 | +1.18(+6.33%) |
Mar 07, 2022 | 20.57 | 20.87 | 18.14 | 18.58 | 150,564 | -2.07(-10.02%) |
Mar 04, 2022 | 20.98 | 21.25 | 19.93 | 20.65 | 157,699 | -2.88(-12.26%) |
Mar 03, 2022 | 25.29 | 25.29 | 23.32 | 23.53 | 154,330 | -2.23(-8.66%) |
Mar 02, 2022 | 25.16 | 25.89 | 25.11 | 25.76 | 30,382 | +1.03(+4.18%) |