Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 26.49 | 27.43 | 26.06 | 26.97 | 151,545 | +0.35(+1.31%) |
May 27, 2022 | 26.34 | 26.74 | 26.14 | 26.62 | 73,923 | +0.28(+1.06%) |
May 26, 2022 | 26.11 | 26.91 | 25.88 | 26.34 | 90,063 | +0.47(+1.83%) |
May 25, 2022 | 25.11 | 26.55 | 24.95 | 25.86 | 111,959 | +0.90(+3.60%) |
May 24, 2022 | 23.94 | 25.14 | 23.69 | 24.96 | 105,686 | +1.03(+4.32%) |
May 23, 2022 | 23.75 | 24.84 | 23.57 | 23.93 | 246,924 | +0.66(+2.82%) |
May 20, 2022 | 24.17 | 24.17 | 23.03 | 23.27 | 103,860 | -0.53(-2.23%) |
May 19, 2022 | 24.18 | 24.37 | 23.11 | 23.80 | 87,145 | -0.66(-2.69%) |
May 18, 2022 | 25.14 | 25.14 | 24.04 | 24.46 | 79,924 | -0.55(-2.20%) |
May 17, 2022 | 25.02 | 25.53 | 24.73 | 25.01 | 111,118 | +0.35(+1.41%) |
May 16, 2022 | 24.00 | 25.77 | 24.00 | 24.67 | 127,161 | +0.88(+3.70%) |
May 13, 2022 | 24.18 | 24.18 | 23.13 | 23.79 | 52,952 | +1.17(+5.17%) |
May 12, 2022 | 22.24 | 23.15 | 22.06 | 22.62 | 45,996 | +0.21(+0.95%) |
May 11, 2022 | 22.23 | 22.51 | 20.23 | 22.40 | 60,260 | +0.16(+0.74%) |
May 10, 2022 | 22.53 | 22.68 | 21.62 | 22.24 | 72,238 | -0.16(-0.73%) |
May 09, 2022 | 22.82 | 23.04 | 22.25 | 22.40 | 67,142 | -0.33(-1.45%) |
May 06, 2022 | 22.67 | 23.33 | 21.80 | 22.73 | 68,248 | +1.88(+8.99%) |
May 05, 2022 | 21.43 | 21.43 | 20.66 | 20.86 | 47,585 | -0.51(-2.40%) |
May 04, 2022 | 20.16 | 21.61 | 20.16 | 21.37 | 60,365 | +0.90(+4.39%) |
May 03, 2022 | 19.70 | 20.53 | 19.70 | 20.47 | 39,171 | +0.81(+4.13%) |
May 02, 2022 | 19.61 | 20.09 | 19.59 | 19.66 | 89,893 | +0.05(+0.25%) |
Apr 29, 2022 | 19.95 | 20.32 | 19.49 | 19.61 | 53,346 | -0.35(-1.74%) |
Apr 28, 2022 | 19.06 | 20.08 | 18.87 | 19.96 | 66,021 | +1.15(+6.12%) |
Apr 27, 2022 | 18.77 | 19.17 | 18.59 | 18.81 | 65,883 | +0.18(+0.99%) |
Apr 26, 2022 | 17.64 | 18.78 | 17.64 | 18.62 | 105,393 | +0.76(+4.28%) |
Apr 25, 2022 | 17.71 | 18.15 | 17.30 | 17.86 | 124,300 | +0.21(+1.21%) |
Apr 22, 2022 | 17.93 | 18.25 | 17.40 | 17.65 | 103,087 | -0.29(-1.62%) |
Apr 21, 2022 | 18.44 | 18.83 | 17.87 | 17.94 | 64,217 | -0.51(-2.78%) |
Apr 20, 2022 | 18.19 | 18.60 | 18.19 | 18.45 | 20,853 | +0.49(+2.75%) |
Apr 19, 2022 | 17.82 | 18.22 | 17.82 | 17.95 | 26,878 | -0.01(-0.05%) |
Apr 18, 2022 | 18.01 | 18.07 | 17.81 | 17.96 | 15,810 | +0.02(+0.11%) |
Apr 14, 2022 | 17.79 | 18.01 | 17.70 | 17.95 | 23,355 | +0.20(+1.14%) |
Apr 13, 2022 | 17.50 | 17.81 | 17.46 | 17.74 | 17,346 | +0.22(+1.27%) |
Apr 12, 2022 | 17.80 | 18.29 | 17.41 | 17.52 | 50,313 | -0.05(-0.28%) |
Apr 11, 2022 | 17.87 | 18.05 | 17.52 | 17.57 | 41,823 | -0.06(-0.33%) |
Apr 08, 2022 | 17.28 | 17.81 | 17.24 | 17.63 | 34,704 | +0.25(+1.45%) |
Apr 07, 2022 | 17.32 | 17.60 | 17.13 | 17.37 | 60,133 | +0.14(+0.79%) |
Apr 06, 2022 | 17.23 | 17.50 | 17.17 | 17.24 | 54,322 | -0.14(-0.78%) |
Apr 05, 2022 | 18.37 | 18.53 | 17.27 | 17.37 | 62,739 | -0.98(-5.32%) |
Apr 04, 2022 | 19.10 | 19.10 | 18.34 | 18.35 | 40,350 | -0.55(-2.92%) |
Apr 01, 2022 | 19.63 | 19.65 | 18.79 | 18.90 | 61,372 | -0.58(-2.98%) |
Mar 31, 2022 | 20.11 | 20.26 | 19.13 | 19.48 | 60,251 | -0.68(-3.36%) |
Mar 30, 2022 | 20.26 | 20.75 | 20.11 | 20.16 | 32,862 | -0.44(-2.11%) |
Mar 29, 2022 | 20.29 | 20.73 | 20.29 | 20.59 | 33,297 | +0.32(+1.57%) |
Mar 28, 2022 | 20.26 | 20.33 | 20.12 | 20.28 | 12,644 | +0.02(+0.10%) |
Mar 25, 2022 | 20.29 | 20.46 | 20.16 | 20.26 | 21,954 | -0.03(-0.14%) |
Mar 24, 2022 | 20.48 | 20.53 | 20.21 | 20.29 | 21,838 | +0.03(+0.14%) |
Mar 23, 2022 | 21.90 | 21.90 | 20.21 | 20.26 | 56,439 | -1.82(-8.23%) |
Mar 22, 2022 | 22.31 | 22.69 | 21.96 | 22.07 | 81,426 | -0.10(-0.44%) |
Mar 21, 2022 | 21.83 | 22.46 | 21.80 | 22.17 | 57,733 | +0.22(+1.01%) |
Mar 18, 2022 | 21.58 | 21.99 | 21.40 | 21.95 | 72,151 | +0.28(+1.29%) |
Mar 17, 2022 | 21.29 | 21.79 | 21.29 | 21.67 | 25,159 | +0.35(+1.63%) |
Mar 16, 2022 | 20.42 | 21.39 | 20.42 | 21.32 | 41,679 | +0.87(+4.26%) |
Mar 15, 2022 | 20.65 | 21.07 | 20.03 | 20.45 | 63,544 | -0.21(-1.03%) |
Mar 14, 2022 | 20.00 | 20.74 | 20.00 | 20.66 | 49,406 | +1.00(+5.06%) |
Mar 11, 2022 | 19.32 | 20.02 | 19.32 | 19.67 | 41,575 | +0.32(+1.65%) |
Mar 10, 2022 | 19.16 | 19.50 | 19.03 | 19.35 | 17,858 | +0.28(+1.47%) |
Mar 09, 2022 | 18.91 | 19.28 | 18.91 | 19.07 | 32,969 | +0.38(+2.02%) |
Mar 08, 2022 | 18.38 | 19.10 | 18.32 | 18.69 | 138,643 | +0.50(+2.76%) |
Mar 07, 2022 | 18.44 | 18.71 | 18.17 | 18.19 | 28,521 | -0.16(-0.90%) |
Mar 04, 2022 | 18.27 | 18.51 | 18.02 | 18.35 | 45,519 | +0.04(+0.24%) |
Mar 03, 2022 | 18.29 | 18.62 | 17.91 | 18.31 | 29,382 | +0.03(+0.16%) |
Mar 02, 2022 | 17.99 | 18.60 | 17.99 | 18.28 | 26,933 | +0.42(+2.37%) |