Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 22.36 | 22.38 | 21.99 | 22.12 | 763,030 | -0.21(-0.93%) |
May 27, 2022 | 21.87 | 22.33 | 21.87 | 22.33 | 551,603 | +0.66(+3.07%) |
May 26, 2022 | 21.19 | 21.75 | 21.19 | 21.66 | 329,255 | +0.60(+2.83%) |
May 25, 2022 | 20.68 | 21.19 | 20.68 | 21.07 | 298,229 | +0.33(+1.58%) |
May 24, 2022 | 20.92 | 20.92 | 20.47 | 20.74 | 294,881 | -0.57(-2.65%) |
May 23, 2022 | 21.16 | 21.36 | 20.95 | 21.31 | 282,449 | +0.32(+1.54%) |
May 20, 2022 | 21.35 | 21.35 | 20.43 | 20.98 | 252,333 | -0.11(-0.54%) |
May 19, 2022 | 20.89 | 21.35 | 20.79 | 21.10 | 494,963 | +0.13(+0.62%) |
May 18, 2022 | 21.68 | 21.68 | 20.93 | 20.97 | 447,068 | -1.01(-4.61%) |
May 17, 2022 | 21.91 | 22.00 | 21.57 | 21.98 | 580,757 | +0.53(+2.46%) |
May 16, 2022 | 21.65 | 21.71 | 21.40 | 21.45 | 244,575 | -0.24(-1.11%) |
May 13, 2022 | 21.36 | 21.78 | 21.21 | 21.69 | 557,148 | +0.81(+3.90%) |
May 12, 2022 | 20.62 | 21.23 | 20.48 | 20.88 | 390,148 | +0.01(+0.05%) |
May 11, 2022 | 21.35 | 21.69 | 20.82 | 20.87 | 254,111 | -0.56(-2.59%) |
May 10, 2022 | 21.71 | 21.73 | 21.08 | 21.43 | 257,677 | +0.22(+1.03%) |
May 09, 2022 | 22.00 | 22.00 | 21.16 | 21.21 | 406,794 | -1.19(-5.31%) |
May 06, 2022 | 22.72 | 22.72 | 22.10 | 22.40 | 294,726 | -0.40(-1.75%) |
May 05, 2022 | 23.68 | 23.68 | 22.57 | 22.80 | 353,262 | -1.12(-4.69%) |
May 04, 2022 | 23.30 | 23.98 | 22.87 | 23.92 | 134,737 | +0.68(+2.95%) |
May 03, 2022 | 23.24 | 23.40 | 23.08 | 23.23 | 184,973 | +0.10(+0.43%) |
May 02, 2022 | 22.84 | 23.16 | 22.56 | 23.13 | 518,067 | +0.32(+1.39%) |
Apr 29, 2022 | 23.54 | 23.79 | 22.82 | 22.82 | 150,574 | -0.73(-3.12%) |
Apr 28, 2022 | 23.42 | 23.75 | 22.82 | 23.55 | 181,732 | +0.74(+3.26%) |
Apr 27, 2022 | 23.04 | 23.20 | 22.75 | 22.81 | 153,802 | -0.14(-0.61%) |
Apr 26, 2022 | 23.82 | 23.82 | 22.94 | 22.94 | 264,820 | -0.96(-4.03%) |
Apr 25, 2022 | 23.67 | 23.94 | 23.47 | 23.91 | 154,610 | +0.09(+0.38%) |
Apr 22, 2022 | 24.50 | 24.50 | 23.82 | 23.82 | 263,643 | -0.65(-2.64%) |
Apr 21, 2022 | 25.38 | 25.45 | 24.43 | 24.46 | 163,652 | -0.45(-1.79%) |
Apr 20, 2022 | 25.40 | 25.40 | 24.87 | 24.91 | 355,646 | -0.55(-2.14%) |
Apr 19, 2022 | 24.89 | 25.49 | 24.89 | 25.46 | 115,599 | +0.53(+2.11%) |
Apr 18, 2022 | 24.96 | 25.08 | 24.76 | 24.93 | 104,657 | -0.03(-0.12%) |
Apr 14, 2022 | 25.41 | 25.41 | 24.95 | 24.96 | 202,435 | -0.39(-1.52%) |
Apr 13, 2022 | 24.88 | 25.40 | 24.86 | 25.35 | 452,580 | +0.49(+1.98%) |
Apr 12, 2022 | 25.30 | 25.41 | 24.78 | 24.85 | 152,638 | -0.04(-0.17%) |
Apr 11, 2022 | 25.14 | 25.21 | 24.83 | 24.89 | 123,958 | -0.52(-2.05%) |
Apr 08, 2022 | 25.52 | 25.62 | 25.31 | 25.42 | 44,373 | -0.13(-0.51%) |
Apr 07, 2022 | 25.51 | 25.69 | 25.16 | 25.55 | 147,308 | +0.05(+0.20%) |
Apr 06, 2022 | 25.80 | 25.86 | 25.28 | 25.50 | 516,680 | -0.51(-1.95%) |
Apr 05, 2022 | 26.85 | 26.85 | 25.97 | 26.00 | 158,064 | -0.54(-2.02%) |
Apr 04, 2022 | 26.45 | 26.60 | 26.17 | 26.54 | 58,826 | +0.40(+1.52%) |
Apr 01, 2022 | 26.12 | 26.16 | 25.94 | 26.14 | 104,699 | +0.18(+0.69%) |
Mar 31, 2022 | 28.16 | 28.16 | 25.96 | 25.96 | 116,816 | -0.39(-1.47%) |
Mar 30, 2022 | 26.55 | 26.62 | 26.26 | 26.35 | 59,178 | -0.24(-0.90%) |
Mar 29, 2022 | 26.47 | 26.68 | 26.24 | 26.59 | 147,118 | +0.45(+1.71%) |
Mar 28, 2022 | 25.90 | 26.14 | 25.74 | 26.14 | 54,673 | +0.38(+1.46%) |
Mar 25, 2022 | 25.88 | 25.88 | 25.54 | 25.76 | 44,194 | -0.00(-0.01%) |
Mar 24, 2022 | 25.53 | 25.79 | 25.41 | 25.77 | 98,181 | +0.35(+1.38%) |
Mar 23, 2022 | 25.59 | 25.78 | 25.41 | 25.42 | 160,836 | -0.33(-1.27%) |
Mar 22, 2022 | 25.38 | 25.83 | 25.38 | 25.74 | 515,927 | +0.55(+2.17%) |
Mar 21, 2022 | 25.38 | 25.40 | 24.96 | 25.20 | 98,260 | -0.14(-0.55%) |
Mar 18, 2022 | 25.40 | 26.58 | 24.76 | 25.34 | 94,506 | +0.44(+1.75%) |
Mar 17, 2022 | 24.25 | 25.06 | 24.25 | 24.90 | 58,994 | +0.46(+1.87%) |
Mar 16, 2022 | 23.89 | 24.44 | 23.74 | 24.44 | 103,152 | +0.84(+3.57%) |
Mar 15, 2022 | 23.21 | 23.66 | 23.11 | 23.60 | 99,556 | +0.56(+2.41%) |
Mar 14, 2022 | 23.45 | 23.58 | 22.97 | 23.04 | 629,875 | -0.39(-1.65%) |
Mar 11, 2022 | 24.15 | 24.15 | 23.43 | 23.43 | 629,760 | -0.48(-2.00%) |
Mar 10, 2022 | 23.71 | 24.15 | 23.54 | 23.91 | 355,168 | -0.10(-0.40%) |
Mar 09, 2022 | 23.78 | 24.34 | 23.64 | 24.01 | 228,397 | +0.83(+3.60%) |
Mar 08, 2022 | 23.17 | 23.82 | 22.95 | 23.17 | 87,355 | +0.01(+0.04%) |
Mar 07, 2022 | 24.09 | 24.09 | 23.16 | 23.16 | 101,125 | -0.93(-3.86%) |
Mar 04, 2022 | 24.18 | 24.21 | 23.84 | 24.09 | 495,475 | -0.30(-1.24%) |
Mar 03, 2022 | 25.10 | 25.10 | 24.30 | 24.40 | 89,305 | -0.48(-1.94%) |
Mar 02, 2022 | 24.62 | 25.02 | 24.47 | 24.88 | 111,888 | +0.42(+1.70%) |