Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 24.81 | 24.87 | 23.99 | 24.32 | 284,177 | -0.07(-0.28%) |
May 27, 2022 | 23.96 | 24.78 | 23.77 | 24.39 | 351,045 | +0.02(+0.08%) |
May 26, 2022 | 24.66 | 25.07 | 23.99 | 24.37 | 482,066 | -0.09(-0.36%) |
May 25, 2022 | 22.62 | 24.56 | 22.46 | 24.46 | 952,204 | +1.78(+7.87%) |
May 24, 2022 | 22.68 | 22.87 | 22.14 | 22.68 | 424,138 | -0.06(-0.26%) |
May 23, 2022 | 22.40 | 23.03 | 22.23 | 22.74 | 280,859 | +0.75(+3.41%) |
May 20, 2022 | 22.68 | 22.83 | 21.08 | 21.99 | 828,638 | -0.48(-2.15%) |
May 19, 2022 | 22.18 | 22.76 | 21.74 | 22.47 | 283,283 | +0.17(+0.75%) |
May 18, 2022 | 22.79 | 23.21 | 22.27 | 22.30 | 312,666 | -0.76(-3.29%) |
May 17, 2022 | 21.85 | 23.09 | 21.49 | 23.06 | 348,498 | +1.61(+7.49%) |
May 16, 2022 | 21.45 | 22.04 | 21.30 | 21.46 | 286,309 | +0.17(+0.79%) |
May 13, 2022 | 20.43 | 21.52 | 20.43 | 21.29 | 208,411 | +1.08(+5.37%) |
May 12, 2022 | 20.81 | 20.89 | 20.04 | 20.20 | 270,852 | -0.62(-2.98%) |
May 11, 2022 | 20.26 | 21.45 | 20.17 | 20.83 | 247,420 | +0.66(+3.27%) |
May 10, 2022 | 20.36 | 20.81 | 19.64 | 20.17 | 199,942 | -0.16(-0.78%) |
May 09, 2022 | 20.35 | 20.56 | 20.08 | 20.32 | 205,592 | -0.12(-0.58%) |
May 06, 2022 | 22.47 | 22.47 | 20.40 | 20.44 | 252,115 | -2.03(-9.04%) |
May 05, 2022 | 22.19 | 23.56 | 21.92 | 22.47 | 301,946 | +0.54(+2.47%) |
May 04, 2022 | 21.05 | 22.07 | 20.66 | 21.93 | 379,086 | +0.65(+3.06%) |
May 03, 2022 | 21.42 | 21.57 | 21.04 | 21.28 | 209,405 | +0.01(+0.05%) |
May 02, 2022 | 21.09 | 21.33 | 20.67 | 21.27 | 341,074 | +0.18(+0.84%) |
Apr 29, 2022 | 21.33 | 21.58 | 20.95 | 21.09 | 244,083 | -0.18(-0.83%) |
Apr 28, 2022 | 20.99 | 21.31 | 20.51 | 21.27 | 222,333 | +0.37(+1.79%) |
Apr 27, 2022 | 20.86 | 21.63 | 20.65 | 20.89 | 295,199 | -0.26(-1.21%) |
Apr 26, 2022 | 21.24 | 21.59 | 20.88 | 21.15 | 235,026 | -0.20(-0.92%) |
Apr 25, 2022 | 21.99 | 22.19 | 20.96 | 21.35 | 318,546 | -0.91(-4.07%) |
Apr 22, 2022 | 22.60 | 22.97 | 22.22 | 22.25 | 199,312 | -0.40(-1.78%) |
Apr 21, 2022 | 23.52 | 23.52 | 22.56 | 22.66 | 251,971 | -0.74(-3.16%) |
Apr 20, 2022 | 23.63 | 23.90 | 23.24 | 23.40 | 295,934 | -0.10(-0.42%) |
Apr 19, 2022 | 22.76 | 23.67 | 22.76 | 23.50 | 423,049 | +0.98(+4.33%) |
Apr 18, 2022 | 22.09 | 22.87 | 21.81 | 22.52 | 327,412 | +0.49(+2.24%) |
Apr 14, 2022 | 21.63 | 22.21 | 21.61 | 22.03 | 318,526 | +0.58(+2.71%) |
Apr 13, 2022 | 21.68 | 21.98 | 21.32 | 21.45 | 235,820 | -0.12(-0.55%) |
Apr 12, 2022 | 21.49 | 22.16 | 21.20 | 21.56 | 390,368 | +0.20(+0.92%) |
Apr 11, 2022 | 20.14 | 21.57 | 19.91 | 21.37 | 547,736 | +1.30(+6.48%) |
Apr 08, 2022 | 20.01 | 20.09 | 19.88 | 20.07 | 426,980 | +0.09(+0.44%) |
Apr 07, 2022 | 20.06 | 20.16 | 19.73 | 19.98 | 270,892 | +0.00(+0.00%) |
Apr 06, 2022 | 20.06 | 20.17 | 19.91 | 19.98 | 268,054 | +0.03(+0.15%) |
Apr 05, 2022 | 20.70 | 20.70 | 19.68 | 19.95 | 373,328 | -0.64(-3.11%) |
Apr 04, 2022 | 20.85 | 20.87 | 19.97 | 20.59 | 221,333 | -0.22(-1.04%) |
Apr 01, 2022 | 20.12 | 20.86 | 20.09 | 20.81 | 287,808 | +0.78(+3.89%) |
Mar 31, 2022 | 19.56 | 20.17 | 19.56 | 20.03 | 205,959 | +0.43(+2.21%) |
Mar 30, 2022 | 20.17 | 20.27 | 19.53 | 19.59 | 276,619 | -0.65(-3.21%) |
Mar 29, 2022 | 19.23 | 20.25 | 19.00 | 20.24 | 564,955 | +0.87(+4.48%) |
Mar 28, 2022 | 19.60 | 19.61 | 19.07 | 19.38 | 373,166 | -0.45(-2.29%) |
Mar 25, 2022 | 20.17 | 20.17 | 19.74 | 19.83 | 297,912 | -0.18(-0.89%) |
Mar 24, 2022 | 19.78 | 20.32 | 19.73 | 20.01 | 384,854 | +0.32(+1.63%) |
Mar 23, 2022 | 19.69 | 19.78 | 19.13 | 19.69 | 443,851 | +0.05(+0.25%) |
Mar 22, 2022 | 19.21 | 19.69 | 19.12 | 19.64 | 549,895 | +0.44(+2.31%) |
Mar 21, 2022 | 18.90 | 19.21 | 18.70 | 19.20 | 327,098 | +0.42(+2.25%) |
Mar 18, 2022 | 17.96 | 18.80 | 17.60 | 18.77 | 510,935 | +0.75(+4.15%) |
Mar 17, 2022 | 17.16 | 18.04 | 17.01 | 18.02 | 378,069 | +0.92(+5.35%) |
Mar 16, 2022 | 16.98 | 17.26 | 16.59 | 17.11 | 218,321 | +0.10(+0.58%) |
Mar 15, 2022 | 17.52 | 17.55 | 16.95 | 17.01 | 246,148 | -0.36(-2.10%) |
Mar 14, 2022 | 17.14 | 17.55 | 16.90 | 17.37 | 442,919 | +0.24(+1.38%) |
Mar 11, 2022 | 17.31 | 17.43 | 16.85 | 17.14 | 142,153 | -0.18(-1.02%) |
Mar 10, 2022 | 16.33 | 17.51 | 16.29 | 17.31 | 217,087 | +0.80(+4.83%) |
Mar 09, 2022 | 16.71 | 17.07 | 16.01 | 16.52 | 340,830 | +0.11(+0.66%) |
Mar 08, 2022 | 16.07 | 16.46 | 15.57 | 16.41 | 250,199 | +0.31(+1.96%) |
Mar 07, 2022 | 15.21 | 16.48 | 15.21 | 16.09 | 352,014 | +0.96(+6.38%) |
Mar 04, 2022 | 15.03 | 15.15 | 14.89 | 15.13 | 90,790 | -0.06(-0.39%) |
Mar 03, 2022 | 15.01 | 15.21 | 14.73 | 15.19 | 94,726 | +0.24(+1.58%) |
Mar 02, 2022 | 14.63 | 15.05 | 14.63 | 14.95 | 79,750 | +0.30(+2.01%) |