Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 18.64 | 19.06 | 17.81 | 18.14 | 615,351 | -0.45(-2.42%) |
May 27, 2022 | 18.42 | 19.44 | 18.32 | 18.59 | 786,068 | +0.53(+2.93%) |
May 26, 2022 | 17.26 | 18.30 | 17.23 | 18.06 | 542,351 | +0.63(+3.61%) |
May 25, 2022 | 16.64 | 17.85 | 16.39 | 17.43 | 496,001 | +0.58(+3.44%) |
May 24, 2022 | 16.85 | 16.90 | 15.96 | 16.85 | 691,384 | -0.20(-1.17%) |
May 23, 2022 | 17.03 | 17.27 | 16.14 | 17.05 | 456,522 | +0.11(+0.65%) |
May 20, 2022 | 17.29 | 17.36 | 16.23 | 16.94 | 711,758 | +0.03(+0.18%) |
May 19, 2022 | 15.89 | 17.25 | 15.79 | 16.91 | 993,818 | +1.16(+7.37%) |
May 18, 2022 | 15.64 | 16.35 | 15.16 | 15.75 | 823,188 | -0.23(-1.44%) |
May 17, 2022 | 16.30 | 16.68 | 15.38 | 15.98 | 438,654 | +0.16(+1.01%) |
May 16, 2022 | 16.06 | 16.67 | 15.74 | 15.82 | 639,477 | -0.52(-3.18%) |
May 13, 2022 | 15.23 | 16.53 | 15.13 | 16.34 | 731,070 | +1.66(+11.31%) |
May 12, 2022 | 13.48 | 15.53 | 13.19 | 14.68 | 1,686,129 | +0.96(+7.00%) |
May 11, 2022 | 15.56 | 15.68 | 13.60 | 13.72 | 1,103,737 | -1.83(-11.77%) |
May 10, 2022 | 17.10 | 17.81 | 15.42 | 15.55 | 902,967 | -0.99(-5.99%) |
May 09, 2022 | 18.81 | 18.99 | 15.98 | 16.54 | 1,115,295 | -2.63(-13.72%) |
May 06, 2022 | 18.75 | 20.01 | 18.11 | 19.17 | 1,147,966 | +0.15(+0.79%) |
May 05, 2022 | 21.70 | 22.16 | 18.61 | 19.02 | 1,124,929 | -3.15(-14.21%) |
May 04, 2022 | 22.82 | 22.82 | 20.42 | 22.17 | 1,004,234 | -0.74(-3.23%) |
May 03, 2022 | 23.69 | 24.62 | 22.60 | 22.91 | 653,889 | -0.98(-4.10%) |
May 02, 2022 | 23.00 | 24.15 | 22.62 | 23.89 | 723,223 | +1.01(+4.41%) |
Apr 29, 2022 | 23.68 | 24.10 | 22.75 | 22.88 | 752,808 | -1.04(-4.35%) |
Apr 28, 2022 | 24.26 | 24.46 | 22.54 | 23.92 | 684,593 | -0.58(-2.37%) |
Apr 27, 2022 | 26.34 | 26.80 | 24.06 | 24.50 | 489,459 | -1.94(-7.34%) |
Apr 26, 2022 | 27.10 | 27.10 | 25.94 | 26.44 | 787,617 | -0.94(-3.43%) |
Apr 25, 2022 | 25.19 | 27.50 | 25.19 | 27.38 | 667,820 | +1.85(+7.25%) |
Apr 22, 2022 | 26.34 | 26.79 | 25.17 | 25.53 | 293,221 | -0.91(-3.44%) |
Apr 21, 2022 | 27.67 | 28.11 | 25.85 | 26.44 | 403,285 | -0.68(-2.51%) |
Apr 20, 2022 | 27.51 | 27.51 | 26.37 | 27.12 | 350,851 | -0.22(-0.80%) |
Apr 19, 2022 | 26.27 | 28.24 | 26.27 | 27.34 | 483,574 | +0.84(+3.17%) |
Apr 18, 2022 | 27.59 | 27.59 | 26.21 | 26.50 | 395,855 | -1.13(-4.09%) |
Apr 14, 2022 | 29.39 | 29.39 | 27.45 | 27.63 | 314,149 | -1.10(-3.83%) |
Apr 13, 2022 | 28.23 | 28.98 | 27.94 | 28.73 | 321,754 | +0.47(+1.66%) |
Apr 12, 2022 | 28.55 | 29.61 | 27.74 | 28.26 | 382,162 | +0.50(+1.80%) |
Apr 11, 2022 | 27.33 | 28.10 | 26.90 | 27.76 | 372,396 | -0.01(-0.04%) |
Apr 08, 2022 | 28.72 | 28.83 | 27.15 | 27.77 | 567,989 | -1.22(-4.21%) |
Apr 07, 2022 | 28.48 | 29.49 | 28.15 | 28.99 | 640,577 | +0.27(+0.94%) |
Apr 06, 2022 | 28.20 | 29.31 | 26.91 | 28.72 | 695,759 | -0.29(-1.00%) |
Apr 05, 2022 | 30.42 | 30.60 | 28.68 | 29.01 | 362,315 | -1.30(-4.29%) |
Apr 04, 2022 | 29.86 | 31.29 | 29.86 | 30.31 | 609,028 | +0.29(+0.97%) |
Apr 01, 2022 | 26.15 | 30.51 | 26.15 | 30.02 | 1,500,539 | +3.66(+13.88%) |
Mar 31, 2022 | 27.00 | 27.54 | 25.11 | 26.36 | 2,037,552 | -3.02(-10.28%) |
Mar 30, 2022 | 29.38 | 30.31 | 28.78 | 29.38 | 543,859 | -0.55(-1.84%) |
Mar 29, 2022 | 29.10 | 30.54 | 28.87 | 29.93 | 322,098 | +1.50(+5.28%) |
Mar 28, 2022 | 27.89 | 28.92 | 27.49 | 28.43 | 350,335 | +0.65(+2.34%) |
Mar 25, 2022 | 28.78 | 29.14 | 27.40 | 27.78 | 337,394 | -1.04(-3.61%) |
Mar 24, 2022 | 28.57 | 28.96 | 27.61 | 28.82 | 277,065 | +0.58(+2.05%) |
Mar 23, 2022 | 28.45 | 29.04 | 27.52 | 28.24 | 452,642 | -0.84(-2.89%) |
Mar 22, 2022 | 28.21 | 29.86 | 28.21 | 29.08 | 367,736 | +0.98(+3.49%) |
Mar 21, 2022 | 28.66 | 28.85 | 27.56 | 28.10 | 334,278 | -0.78(-2.70%) |
Mar 18, 2022 | 28.31 | 29.98 | 27.87 | 28.88 | 565,613 | +0.65(+2.30%) |
Mar 17, 2022 | 25.08 | 28.47 | 24.82 | 28.23 | 710,469 | +2.70(+10.58%) |
Mar 16, 2022 | 24.81 | 26.07 | 24.67 | 25.53 | 1,190,553 | +1.41(+5.85%) |
Mar 15, 2022 | 23.89 | 24.34 | 22.89 | 24.12 | 578,991 | +0.62(+2.64%) |
Mar 14, 2022 | 26.33 | 26.42 | 23.24 | 23.50 | 535,098 | -2.93(-11.09%) |
Mar 11, 2022 | 29.66 | 29.83 | 26.40 | 26.43 | 394,810 | -2.96(-10.07%) |
Mar 10, 2022 | 29.64 | 30.18 | 28.53 | 29.39 | 365,019 | -1.20(-3.92%) |
Mar 09, 2022 | 28.47 | 30.87 | 28.36 | 30.59 | 480,070 | +2.83(+10.19%) |
Mar 08, 2022 | 27.27 | 28.84 | 26.77 | 27.76 | 478,971 | +0.30(+1.09%) |
Mar 07, 2022 | 28.71 | 29.06 | 27.36 | 27.46 | 385,704 | -1.11(-3.89%) |
Mar 04, 2022 | 29.21 | 29.84 | 28.39 | 28.57 | 361,117 | -0.73(-2.49%) |
Mar 03, 2022 | 30.57 | 30.57 | 28.98 | 29.30 | 338,663 | -0.93(-3.08%) |
Mar 02, 2022 | 30.80 | 30.80 | 29.00 | 30.23 | 336,709 | -0.22(-0.72%) |