Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 22.47 | 22.88 | 22.08 | 22.54 | 2,923,402 | -0.05(-0.22%) |
May 27, 2022 | 22.36 | 23.16 | 22.33 | 22.59 | 1,376,943 | +0.23(+1.02%) |
May 26, 2022 | 22.37 | 23.37 | 22.11 | 22.36 | 1,457,725 | +0.63(+2.88%) |
May 25, 2022 | 20.64 | 21.87 | 20.64 | 21.74 | 925,730 | +0.94(+4.53%) |
May 24, 2022 | 21.41 | 21.72 | 20.25 | 20.80 | 2,072,428 | -0.78(-3.63%) |
May 23, 2022 | 20.85 | 21.81 | 20.68 | 21.58 | 1,887,793 | +0.83(+4.02%) |
May 20, 2022 | 19.84 | 20.79 | 19.84 | 20.75 | 2,761,462 | +1.14(+5.82%) |
May 19, 2022 | 19.34 | 19.90 | 19.20 | 19.61 | 1,364,746 | +0.23(+1.18%) |
May 18, 2022 | 19.50 | 20.13 | 19.06 | 19.38 | 2,204,535 | +0.03(+0.15%) |
May 17, 2022 | 19.73 | 19.92 | 18.96 | 19.35 | 2,614,983 | +0.00(+0.00%) |
May 16, 2022 | 19.37 | 19.88 | 19.26 | 19.35 | 3,378,665 | +0.20(+1.04%) |
May 13, 2022 | 21.92 | 22.46 | 19.14 | 19.15 | 5,594,704 | +0.95(+5.23%) |
May 12, 2022 | 17.87 | 18.83 | 17.53 | 18.20 | 2,194,613 | +0.32(+1.78%) |
May 11, 2022 | 17.85 | 18.81 | 17.69 | 17.88 | 1,974,345 | -0.24(-1.31%) |
May 10, 2022 | 18.08 | 18.73 | 17.44 | 18.12 | 1,660,324 | +0.36(+2.01%) |
May 09, 2022 | 19.05 | 19.17 | 17.28 | 17.76 | 2,906,949 | -1.70(-8.72%) |
May 06, 2022 | 19.84 | 19.84 | 18.45 | 19.46 | 2,641,818 | -0.39(-1.95%) |
May 05, 2022 | 21.23 | 21.23 | 18.66 | 19.84 | 5,229,167 | -1.82(-8.38%) |
May 04, 2022 | 22.62 | 22.65 | 20.76 | 21.66 | 3,349,687 | -1.06(-4.67%) |
May 03, 2022 | 22.78 | 23.03 | 22.35 | 22.72 | 2,980,710 | -0.09(-0.39%) |
May 02, 2022 | 22.57 | 23.38 | 22.07 | 22.81 | 3,224,481 | +0.24(+1.05%) |
Apr 29, 2022 | 23.82 | 24.01 | 22.57 | 22.57 | 1,433,718 | -1.27(-5.33%) |
Apr 28, 2022 | 24.33 | 24.47 | 23.02 | 23.84 | 2,221,360 | -0.39(-1.60%) |
Apr 27, 2022 | 23.71 | 24.36 | 23.19 | 24.23 | 1,658,475 | +0.30(+1.24%) |
Apr 26, 2022 | 24.34 | 24.34 | 23.48 | 23.93 | 964,499 | -0.59(-2.39%) |
Apr 25, 2022 | 23.99 | 24.64 | 23.37 | 24.52 | 969,098 | +0.29(+1.19%) |
Apr 22, 2022 | 25.02 | 25.08 | 23.88 | 24.23 | 1,392,269 | -0.89(-3.55%) |
Apr 21, 2022 | 25.94 | 26.33 | 24.85 | 25.12 | 1,320,756 | -0.51(-1.97%) |
Apr 20, 2022 | 26.36 | 26.68 | 25.40 | 25.63 | 1,691,172 | -1.13(-4.23%) |
Apr 19, 2022 | 26.33 | 27.58 | 26.16 | 26.76 | 2,210,154 | +0.35(+1.31%) |
Apr 18, 2022 | 26.46 | 26.77 | 26.07 | 26.41 | 451,818 | -0.29(-1.08%) |
Apr 14, 2022 | 27.05 | 27.18 | 26.60 | 26.70 | 401,025 | -0.18(-0.66%) |
Apr 13, 2022 | 26.55 | 27.29 | 26.55 | 26.88 | 762,235 | +0.34(+1.27%) |
Apr 12, 2022 | 26.79 | 27.27 | 26.25 | 26.54 | 876,827 | -0.03(-0.11%) |
Apr 11, 2022 | 26.68 | 27.75 | 26.18 | 26.57 | 894,149 | -0.17(-0.63%) |
Apr 08, 2022 | 27.10 | 27.29 | 26.62 | 26.74 | 787,479 | -0.54(-1.96%) |
Apr 07, 2022 | 27.78 | 28.59 | 27.15 | 27.28 | 2,624,798 | -0.59(-2.10%) |
Apr 06, 2022 | 28.27 | 28.40 | 27.46 | 27.86 | 1,070,322 | -0.79(-2.77%) |
Apr 05, 2022 | 29.27 | 29.51 | 28.54 | 28.66 | 441,341 | -0.66(-2.27%) |
Apr 04, 2022 | 29.34 | 29.63 | 28.87 | 29.32 | 458,067 | +0.05(+0.17%) |
Apr 01, 2022 | 29.32 | 29.75 | 28.94 | 29.27 | 457,988 | -0.02(-0.07%) |
Mar 31, 2022 | 29.03 | 29.71 | 28.77 | 29.29 | 460,446 | +0.17(+0.58%) |
Mar 30, 2022 | 29.59 | 29.97 | 28.98 | 29.12 | 605,416 | -0.70(-2.36%) |
Mar 29, 2022 | 29.44 | 30.19 | 29.29 | 29.83 | 543,134 | +0.57(+1.93%) |
Mar 28, 2022 | 29.38 | 29.57 | 28.81 | 29.26 | 653,447 | +0.03(+0.10%) |
Mar 25, 2022 | 29.47 | 29.72 | 28.58 | 29.23 | 610,363 | -0.32(-1.07%) |
Mar 24, 2022 | 30.17 | 30.48 | 29.17 | 29.55 | 658,513 | -0.34(-1.13%) |
Mar 23, 2022 | 29.99 | 30.89 | 29.79 | 29.89 | 692,641 | -0.23(-0.76%) |
Mar 22, 2022 | 30.78 | 31.08 | 29.99 | 30.11 | 897,975 | -0.28(-0.91%) |
Mar 21, 2022 | 29.75 | 30.69 | 29.38 | 30.39 | 1,419,882 | +0.63(+2.13%) |
Mar 18, 2022 | 29.21 | 29.78 | 29.07 | 29.76 | 1,703,933 | +0.19(+0.64%) |
Mar 17, 2022 | 28.53 | 29.77 | 28.08 | 29.57 | 2,823,269 | +1.92(+6.93%) |
Mar 16, 2022 | 26.89 | 28.18 | 26.69 | 27.65 | 1,204,271 | +1.08(+4.07%) |
Mar 15, 2022 | 26.96 | 27.45 | 26.26 | 26.57 | 812,215 | -0.38(-1.40%) |
Mar 14, 2022 | 27.91 | 28.02 | 26.88 | 26.95 | 1,234,332 | +0.08(+0.30%) |
Mar 11, 2022 | 27.45 | 27.67 | 26.77 | 26.87 | 983,737 | -0.45(-1.63%) |
Mar 10, 2022 | 25.82 | 27.35 | 25.80 | 27.32 | 802,415 | +0.89(+3.38%) |
Mar 09, 2022 | 27.15 | 27.77 | 26.40 | 26.42 | 1,275,895 | +0.02(+0.08%) |
Mar 08, 2022 | 24.86 | 26.94 | 24.46 | 26.40 | 1,450,252 | +1.39(+5.55%) |
Mar 07, 2022 | 26.67 | 26.78 | 24.09 | 25.01 | 2,492,285 | -1.83(-6.80%) |
Mar 04, 2022 | 28.40 | 28.76 | 26.60 | 26.84 | 1,377,949 | -1.91(-6.66%) |
Mar 03, 2022 | 30.39 | 30.39 | 28.55 | 28.75 | 818,752 | -1.47(-4.86%) |
Mar 02, 2022 | 29.83 | 30.74 | 29.73 | 30.22 | 506,104 | +0.46(+1.53%) |