Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 28.30 | 28.79 | 24.61 | 25.45 | 1,120,966 | -2.25(-8.12%) |
May 27, 2022 | 26.78 | 28.21 | 26.78 | 27.70 | 371,169 | +0.71(+2.63%) |
May 26, 2022 | 27.00 | 27.42 | 26.55 | 26.99 | 307,995 | +0.18(+0.67%) |
May 25, 2022 | 26.45 | 27.14 | 25.87 | 26.81 | 313,089 | +0.37(+1.40%) |
May 24, 2022 | 25.39 | 26.51 | 25.16 | 26.44 | 278,431 | +0.59(+2.28%) |
May 23, 2022 | 25.33 | 26.28 | 25.00 | 25.85 | 351,883 | +0.79(+3.15%) |
May 20, 2022 | 26.36 | 27.02 | 24.76 | 25.06 | 314,223 | -1.11(-4.24%) |
May 19, 2022 | 25.53 | 26.34 | 24.74 | 26.17 | 543,682 | +0.64(+2.51%) |
May 18, 2022 | 26.70 | 27.50 | 25.21 | 25.53 | 464,591 | -1.12(-4.20%) |
May 17, 2022 | 25.53 | 28.01 | 24.97 | 26.65 | 980,840 | +1.69(+6.77%) |
May 16, 2022 | 21.56 | 25.53 | 21.56 | 24.96 | 1,177,132 | +3.68(+17.29%) |
May 13, 2022 | 20.96 | 21.45 | 20.81 | 21.28 | 459,191 | +0.92(+4.52%) |
May 12, 2022 | 20.34 | 20.43 | 19.28 | 20.36 | 335,809 | +0.02(+0.10%) |
May 11, 2022 | 20.50 | 21.69 | 20.23 | 20.34 | 300,167 | +0.24(+1.19%) |
May 10, 2022 | 20.20 | 21.20 | 19.72 | 20.10 | 289,983 | +0.33(+1.67%) |
May 09, 2022 | 20.99 | 21.23 | 18.97 | 19.77 | 387,267 | -1.78(-8.26%) |
May 06, 2022 | 21.56 | 21.75 | 21.25 | 21.55 | 135,611 | +0.16(+0.75%) |
May 05, 2022 | 22.06 | 22.24 | 20.40 | 21.39 | 206,044 | -0.60(-2.73%) |
May 04, 2022 | 21.75 | 22.10 | 20.92 | 21.99 | 242,828 | +0.93(+4.42%) |
May 03, 2022 | 19.98 | 21.34 | 19.98 | 21.06 | 238,518 | +1.05(+5.25%) |
May 02, 2022 | 19.60 | 20.32 | 19.39 | 20.01 | 251,906 | +0.05(+0.25%) |
Apr 29, 2022 | 20.49 | 20.67 | 19.78 | 19.96 | 168,295 | -0.56(-2.73%) |
Apr 28, 2022 | 20.03 | 20.75 | 19.16 | 20.52 | 230,217 | +0.79(+4.00%) |
Apr 27, 2022 | 19.57 | 20.19 | 19.22 | 19.73 | 191,733 | +0.13(+0.66%) |
Apr 26, 2022 | 19.45 | 20.72 | 19.39 | 19.60 | 306,058 | +0.17(+0.87%) |
Apr 25, 2022 | 19.40 | 19.82 | 18.43 | 19.43 | 424,270 | -0.65(-3.24%) |
Apr 22, 2022 | 21.02 | 21.45 | 19.97 | 20.08 | 264,526 | -1.17(-5.51%) |
Apr 21, 2022 | 23.12 | 23.19 | 21.04 | 21.25 | 365,669 | -1.82(-7.89%) |
Apr 20, 2022 | 22.98 | 23.41 | 22.25 | 23.07 | 268,706 | +0.33(+1.45%) |
Apr 19, 2022 | 23.60 | 23.69 | 22.30 | 22.74 | 353,372 | -0.92(-3.89%) |
Apr 18, 2022 | 23.05 | 23.96 | 22.90 | 23.66 | 308,311 | +0.78(+3.41%) |
Apr 14, 2022 | 22.00 | 23.16 | 22.00 | 22.88 | 310,781 | +0.84(+3.81%) |
Apr 13, 2022 | 21.47 | 22.10 | 21.07 | 22.04 | 274,550 | +0.93(+4.41%) |
Apr 12, 2022 | 20.96 | 21.63 | 20.86 | 21.11 | 128,089 | +0.55(+2.68%) |
Apr 11, 2022 | 21.77 | 21.90 | 20.46 | 20.56 | 220,597 | -1.34(-6.12%) |
Apr 08, 2022 | 21.55 | 22.19 | 21.55 | 21.90 | 199,482 | +0.48(+2.24%) |
Apr 07, 2022 | 21.72 | 21.97 | 20.94 | 21.42 | 258,491 | -0.27(-1.24%) |
Apr 06, 2022 | 21.89 | 22.29 | 21.07 | 21.69 | 266,071 | -0.06(-0.28%) |
Apr 05, 2022 | 21.99 | 22.50 | 21.50 | 21.75 | 226,115 | -0.01(-0.05%) |
Apr 04, 2022 | 22.36 | 22.70 | 21.39 | 21.76 | 239,905 | -0.44(-1.98%) |
Apr 01, 2022 | 21.70 | 22.40 | 21.70 | 22.20 | 223,458 | +0.46(+2.12%) |
Mar 31, 2022 | 21.37 | 22.19 | 21.37 | 21.74 | 292,262 | -0.13(-0.59%) |
Mar 30, 2022 | 21.49 | 22.00 | 21.31 | 21.87 | 227,870 | +0.57(+2.68%) |
Mar 29, 2022 | 20.22 | 21.58 | 19.66 | 21.30 | 350,576 | +0.26(+1.24%) |
Mar 28, 2022 | 22.55 | 22.55 | 20.83 | 21.04 | 345,458 | -1.77(-7.76%) |
Mar 25, 2022 | 21.80 | 22.84 | 21.80 | 22.81 | 284,936 | +0.90(+4.11%) |
Mar 24, 2022 | 21.81 | 22.48 | 21.80 | 21.91 | 321,183 | +0.10(+0.46%) |
Mar 23, 2022 | 20.85 | 22.39 | 20.85 | 21.81 | 407,804 | +1.21(+5.87%) |
Mar 22, 2022 | 21.51 | 21.51 | 19.92 | 20.60 | 371,243 | -0.92(-4.28%) |
Mar 21, 2022 | 20.92 | 21.76 | 20.59 | 21.52 | 340,109 | +1.04(+5.08%) |
Mar 18, 2022 | 21.28 | 21.28 | 20.39 | 20.48 | 584,280 | -0.70(-3.31%) |
Mar 17, 2022 | 19.70 | 21.18 | 19.70 | 21.18 | 405,023 | +1.81(+9.34%) |
Mar 16, 2022 | 19.61 | 19.64 | 18.66 | 19.37 | 337,990 | +0.00(+0.00%) |
Mar 15, 2022 | 20.61 | 20.95 | 19.25 | 19.37 | 350,590 | -1.79(-8.46%) |
Mar 14, 2022 | 20.57 | 21.20 | 19.32 | 21.16 | 646,595 | +0.59(+2.87%) |
Mar 11, 2022 | 18.84 | 20.73 | 18.69 | 20.57 | 1,140,339 | +1.73(+9.18%) |
Mar 10, 2022 | 17.74 | 18.87 | 17.74 | 18.84 | 542,820 | +1.08(+6.08%) |
Mar 09, 2022 | 17.89 | 18.69 | 16.73 | 17.76 | 503,837 | -0.48(-2.63%) |
Mar 08, 2022 | 18.08 | 18.69 | 17.13 | 18.24 | 577,030 | +0.51(+2.88%) |
Mar 07, 2022 | 16.65 | 18.38 | 16.65 | 17.73 | 568,584 | +1.23(+7.45%) |
Mar 04, 2022 | 15.45 | 16.54 | 15.36 | 16.50 | 486,127 | +1.06(+6.87%) |
Mar 03, 2022 | 14.72 | 15.44 | 14.55 | 15.44 | 332,154 | +0.62(+4.18%) |
Mar 02, 2022 | 14.74 | 15.22 | 14.48 | 14.82 | 554,842 | +0.42(+2.92%) |