Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 21.26 | 21.86 | 20.70 | 21.86 | 2,053 | +0.25(+1.16%) |
May 27, 2022 | 22.01 | 22.01 | 21.05 | 21.61 | 10,884 | +0.31(+1.46%) |
May 26, 2022 | 21.40 | 22.79 | 20.50 | 21.30 | 47,346 | +0.19(+0.90%) |
May 25, 2022 | 21.76 | 22.50 | 21.11 | 21.11 | 14,434 | -0.59(-2.72%) |
May 24, 2022 | 22.51 | 22.98 | 21.46 | 21.70 | 7,473 | -2.13(-8.94%) |
May 23, 2022 | 22.95 | 24.36 | 22.95 | 23.83 | 9,487 | +0.82(+3.56%) |
May 20, 2022 | 22.49 | 24.45 | 22.41 | 23.01 | 22,829 | +0.83(+3.72%) |
May 19, 2022 | 21.53 | 23.25 | 21.53 | 22.18 | 26,150 | +0.18(+0.84%) |
May 18, 2022 | 23.10 | 23.85 | 21.25 | 22.00 | 35,538 | -1.62(-6.86%) |
May 17, 2022 | 25.00 | 26.10 | 23.42 | 23.62 | 14,630 | +1.32(+5.92%) |
May 16, 2022 | 22.10 | 23.80 | 21.37 | 22.30 | 15,440 | -0.20(-0.89%) |
May 13, 2022 | 20.80 | 23.14 | 20.75 | 22.50 | 18,227 | +2.48(+12.39%) |
May 12, 2022 | 19.10 | 20.39 | 19.05 | 20.02 | 23,154 | +0.92(+4.82%) |
May 11, 2022 | 19.00 | 20.00 | 18.68 | 19.10 | 27,755 | +0.79(+4.31%) |
May 10, 2022 | 21.10 | 21.38 | 17.41 | 18.31 | 79,792 | -1.94(-9.58%) |
May 09, 2022 | 21.98 | 22.93 | 19.75 | 20.25 | 55,673 | -1.79(-8.12%) |
May 06, 2022 | 22.96 | 22.96 | 21.24 | 22.04 | 35,607 | -1.49(-6.33%) |
May 05, 2022 | 24.29 | 24.70 | 23.02 | 23.53 | 13,962 | -1.07(-4.35%) |
May 04, 2022 | 24.22 | 24.96 | 23.68 | 24.60 | 8,734 | +0.28(+1.15%) |
May 03, 2022 | 24.00 | 24.32 | 23.65 | 24.32 | 4,643 | +0.32(+1.33%) |
May 02, 2022 | 24.50 | 24.94 | 23.05 | 24.00 | 18,328 | -0.76(-3.06%) |
Apr 29, 2022 | 24.57 | 24.85 | 23.52 | 24.76 | 22,651 | -1.06(-4.12%) |
Apr 28, 2022 | 24.50 | 27.14 | 24.00 | 25.82 | 8,875 | +0.69(+2.75%) |
Apr 27, 2022 | 24.79 | 25.17 | 24.50 | 25.13 | 4,428 | +0.08(+0.32%) |
Apr 26, 2022 | 25.15 | 25.36 | 24.15 | 25.05 | 13,327 | -0.20(-0.79%) |
Apr 25, 2022 | 26.49 | 26.49 | 25.18 | 25.25 | 15,298 | -1.26(-4.75%) |
Apr 22, 2022 | 26.63 | 26.99 | 25.84 | 26.51 | 8,531 | -0.49(-1.81%) |
Apr 21, 2022 | 28.18 | 28.18 | 26.92 | 27.00 | 11,957 | -1.24(-4.39%) |
Apr 20, 2022 | 27.58 | 28.24 | 27.14 | 28.24 | 1,191 | +1.03(+3.79%) |
Apr 19, 2022 | 27.05 | 28.05 | 27.05 | 27.21 | 5,230 | -0.38(-1.38%) |
Apr 18, 2022 | 28.71 | 28.71 | 27.45 | 27.59 | 8,504 | -1.22(-4.23%) |
Apr 14, 2022 | 28.65 | 28.95 | 28.01 | 28.81 | 4,407 | -0.14(-0.48%) |
Apr 13, 2022 | 28.29 | 28.99 | 27.61 | 28.95 | 4,105 | +0.46(+1.61%) |
Apr 12, 2022 | 27.50 | 28.59 | 27.50 | 28.49 | 3,653 | +0.54(+1.93%) |
Apr 11, 2022 | 28.73 | 28.73 | 27.03 | 27.95 | 12,934 | -0.74(-2.58%) |
Apr 08, 2022 | 28.11 | 28.69 | 27.85 | 28.69 | 6,430 | +0.46(+1.63%) |
Apr 07, 2022 | 27.71 | 28.54 | 27.71 | 28.23 | 3,175 | +0.23(+0.82%) |
Apr 06, 2022 | 28.99 | 28.99 | 27.23 | 28.00 | 12,962 | -1.19(-4.08%) |
Apr 05, 2022 | 30.29 | 30.30 | 28.26 | 29.19 | 6,160 | -1.56(-5.07%) |
Apr 04, 2022 | 29.20 | 30.75 | 27.85 | 30.75 | 12,684 | +2.44(+8.62%) |
Apr 01, 2022 | 28.27 | 28.97 | 27.69 | 28.31 | 7,581 | -0.17(-0.60%) |
Mar 31, 2022 | 26.99 | 29.14 | 26.50 | 28.48 | 13,553 | +1.72(+6.43%) |
Mar 30, 2022 | 27.36 | 27.95 | 26.50 | 26.76 | 9,104 | -1.02(-3.67%) |
Mar 29, 2022 | 27.10 | 28.19 | 27.10 | 27.78 | 13,721 | -0.29(-1.03%) |
Mar 25, 2022 | 28.07 | 863 | -0.47(-1.65%) | |||
Mar 24, 2022 | 27.50 | 29.31 | 27.50 | 28.54 | 14,876 | +0.81(+2.92%) |
Mar 23, 2022 | 27.30 | 27.85 | 27.00 | 27.73 | 14,243 | -0.07(-0.25%) |
Mar 22, 2022 | 27.26 | 27.88 | 27.10 | 27.80 | 12,197 | +0.02(+0.07%) |
Mar 21, 2022 | 27.50 | 28.20 | 27.20 | 27.78 | 3,786 | -0.37(-1.31%) |
Mar 18, 2022 | 26.50 | 28.20 | 26.50 | 28.15 | 14,854 | +1.39(+5.19%) |
Mar 17, 2022 | 27.27 | 28.12 | 26.45 | 26.76 | 13,124 | -0.83(-3.01%) |
Mar 16, 2022 | 26.59 | 27.90 | 26.05 | 27.59 | 33,102 | +1.59(+6.12%) |
Mar 15, 2022 | 26.40 | 26.60 | 26.00 | 26.00 | 15,651 | -0.06(-0.23%) |
Mar 14, 2022 | 26.46 | 26.59 | 25.57 | 26.06 | 3,824 | -0.48(-1.81%) |
Mar 11, 2022 | 25.86 | 26.60 | 25.86 | 26.54 | 7,827 | -0.02(-0.08%) |
Mar 10, 2022 | 26.56 | 26.56 | 25.01 | 26.56 | 11,525 | +0.45(+1.72%) |
Mar 09, 2022 | 25.88 | 26.26 | 25.44 | 26.11 | 7,972 | +1.11(+4.44%) |
Mar 08, 2022 | 24.49 | 25.51 | 24.49 | 25.00 | 12,494 | +0.50(+2.04%) |
Mar 07, 2022 | 24.44 | 24.57 | 24.05 | 24.50 | 7,528 | -0.90(-3.54%) |
Mar 04, 2022 | 25.62 | 25.62 | 24.51 | 25.40 | 18,363 | -0.85(-3.24%) |
Mar 03, 2022 | 26.37 | 27.44 | 25.70 | 26.25 | 16,459 | -0.95(-3.47%) |
Mar 02, 2022 | 25.73 | 27.65 | 25.73 | 27.20 | 6,307 | +1.88(+7.41%) |