Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 22.40 | 22.40 | 22.13 | 22.39 | 2,621 | +0.12(+0.56%) |
May 27, 2022 | 22.50 | 22.50 | 22.27 | 22.27 | 5,484 | +0.17(+0.77%) |
May 26, 2022 | 21.86 | 22.10 | 21.86 | 22.10 | 5,734 | +0.32(+1.47%) |
May 25, 2022 | 21.40 | 21.78 | 21.40 | 21.78 | 61,323 | +0.01(+0.02%) |
May 24, 2022 | 21.75 | 21.95 | 21.75 | 21.77 | 2,662 | -0.53(-2.38%) |
May 23, 2022 | 21.90 | 22.61 | 21.90 | 22.30 | 143,757 | +0.50(+2.32%) |
May 20, 2022 | 21.23 | 21.80 | 21.00 | 21.80 | 19,816 | +0.72(+3.42%) |
May 19, 2022 | 21.63 | 21.63 | 20.75 | 21.08 | 46,989 | +0.07(+0.33%) |
May 18, 2022 | 21.01 | 21.01 | 21.01 | 21.01 | 27,391 | -0.49(-2.30%) |
May 17, 2022 | 21.21 | 22.09 | 21.21 | 21.50 | 16,575 | +0.56(+2.70%) |
May 16, 2022 | 21.08 | 21.15 | 20.70 | 20.94 | 20,041 | -0.13(-0.62%) |
May 13, 2022 | 21.00 | 21.07 | 21.00 | 21.07 | 3,221 | +0.60(+2.91%) |
May 12, 2022 | 20.71 | 20.71 | 20.31 | 20.47 | 2,471 | +0.08(+0.41%) |
May 11, 2022 | 20.59 | 20.85 | 20.39 | 20.39 | 2,587 | -0.50(-2.39%) |
May 10, 2022 | 20.48 | 21.00 | 20.34 | 20.89 | 8,193 | +0.21(+1.03%) |
May 09, 2022 | 20.85 | 20.85 | 20.50 | 20.68 | 5,924 | -1.66(-7.42%) |
May 06, 2022 | 22.33 | 22.74 | 21.30 | 22.34 | 2,432 | +0.36(+1.64%) |
May 05, 2022 | 23.60 | 23.60 | 21.98 | 21.98 | 3,761 | -1.66(-7.04%) |
May 04, 2022 | 23.79 | 24.00 | 23.00 | 23.64 | 38,357 | -0.35(-1.45%) |
May 03, 2022 | 23.09 | 23.99 | 23.09 | 23.99 | 7,612 | +1.09(+4.76%) |
May 02, 2022 | 22.35 | 23.25 | 22.10 | 22.90 | 4,597 | -0.29(-1.25%) |
Apr 29, 2022 | 22.99 | 23.19 | 22.26 | 23.19 | 2,232 | -0.09(-0.39%) |
Apr 28, 2022 | 23.69 | 23.69 | 22.62 | 23.28 | 1,509 | -0.11(-0.47%) |
Apr 27, 2022 | 24.28 | 24.28 | 22.89 | 23.39 | 18,865 | -1.91(-7.55%) |
Apr 25, 2022 | 25.30 | 40 | -0.50(-1.96%) | |||
Apr 22, 2022 | 25.80 | 25.80 | 25.80 | 25.80 | 294 | -0.20(-0.75%) |
Apr 21, 2022 | 26.00 | 26.12 | 26.00 | 26.00 | 3,797 | +0.00(+0.02%) |
Apr 20, 2022 | 26.00 | 26.00 | 26.00 | 26.00 | 343 | +0.05(+0.17%) |
Apr 19, 2022 | 26.18 | 26.18 | 25.95 | 25.95 | 103,112 | -0.24(-0.93%) |
Apr 18, 2022 | 27.51 | 27.51 | 26.19 | 26.19 | 918 | -1.32(-4.79%) |
Apr 14, 2022 | 26.57 | 27.51 | 26.57 | 27.51 | 32,429 | +0.42(+1.56%) |
Apr 13, 2022 | 26.03 | 27.09 | 25.95 | 27.09 | 3,931 | +0.49(+1.85%) |
Apr 12, 2022 | 25.60 | 26.60 | 25.11 | 26.60 | 1,601 | +0.70(+2.69%) |
Apr 11, 2022 | 25.90 | 26.35 | 25.90 | 25.90 | 1,769 | +0.00(+0.00%) |
Apr 08, 2022 | 25.69 | 26.30 | 25.69 | 25.90 | 31,792 | -0.90(-3.36%) |
Apr 07, 2022 | 26.35 | 26.80 | 26.35 | 26.80 | 33,187 | +0.75(+2.88%) |
Apr 06, 2022 | 26.09 | 26.44 | 24.45 | 26.05 | 4,812 | -0.70(-2.62%) |
Apr 05, 2022 | 27.00 | 27.00 | 20.09 | 26.75 | 7,746 | -0.05(-0.19%) |
Apr 04, 2022 | 26.50 | 26.80 | 26.25 | 26.80 | 30,364 | +0.50(+1.90%) |
Apr 01, 2022 | 26.00 | 26.30 | 26.00 | 26.30 | 9,840 | -0.40(-1.50%) |
Mar 31, 2022 | 26.70 | 26.70 | 26.70 | 26.70 | 23,449 | +0.70(+2.69%) |
Mar 29, 2022 | 26.00 | 15,086 | +0.25(+0.97%) | |||
Mar 28, 2022 | 25.60 | 25.75 | 25.60 | 25.75 | 11,787 | -0.10(-0.39%) |
Mar 25, 2022 | 25.90 | 25.90 | 25.80 | 25.85 | 40,418 | +0.45(+1.77%) |
Mar 24, 2022 | 25.40 | 25.40 | 25.40 | 25.40 | 2,977 | +0.15(+0.59%) |
Mar 23, 2022 | 25.10 | 25.25 | 25.10 | 25.25 | 11,513 | +0.25(+1.00%) |
Mar 21, 2022 | 25.00 | 3,712 | +0.50(+2.04%) | |||
Mar 17, 2022 | 24.50 | 1,367 | +1.70(+7.46%) | |||
Mar 15, 2022 | 22.80 | 1,500 | +0.60(+2.70%) | |||
Mar 11, 2022 | 22.20 | 1,600 | +0.00(+0.00%) | |||
Mar 10, 2022 | 21.27 | 22.20 | 21.27 | 22.20 | 3,546 | +0.20(+0.91%) |
Mar 09, 2022 | 21.25 | 22.00 | 21.25 | 22.00 | 10,570 | +2.50(+12.82%) |
Mar 08, 2022 | 19.50 | 19.50 | 19.50 | 19.50 | 4,859 | -1.00(-4.88%) |
Mar 07, 2022 | 20.50 | 20.50 | 20.50 | 20.50 | 31,278 | -1.80(-8.07%) |
Mar 02, 2022 | 22.30 | 86,518 | +0.54(+2.48%) |