Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 19.05 | 19.17 | 17.90 | 18.58 | 1,525,834 | -0.72(-3.73%) |
May 27, 2022 | 18.71 | 19.70 | 18.71 | 19.30 | 288,991 | +0.90(+4.89%) |
May 26, 2022 | 19.71 | 20.09 | 18.35 | 18.40 | 512,197 | -1.19(-6.07%) |
May 25, 2022 | 18.71 | 19.87 | 18.60 | 19.59 | 277,846 | +0.60(+3.16%) |
May 24, 2022 | 18.62 | 19.27 | 18.21 | 18.99 | 322,691 | +0.19(+1.01%) |
May 23, 2022 | 18.13 | 18.93 | 17.73 | 18.80 | 336,638 | +1.00(+5.62%) |
May 20, 2022 | 18.44 | 18.68 | 17.51 | 17.80 | 502,587 | -0.24(-1.33%) |
May 19, 2022 | 18.00 | 18.48 | 17.61 | 18.04 | 278,317 | -0.20(-1.10%) |
May 18, 2022 | 19.52 | 19.83 | 18.16 | 18.24 | 211,639 | -1.76(-8.80%) |
May 17, 2022 | 19.96 | 20.90 | 19.32 | 20.00 | 299,415 | +0.39(+1.99%) |
May 16, 2022 | 20.80 | 21.02 | 19.45 | 19.61 | 346,129 | -1.45(-6.89%) |
May 13, 2022 | 19.66 | 21.73 | 19.23 | 21.06 | 647,731 | +1.84(+9.57%) |
May 12, 2022 | 19.87 | 20.37 | 18.92 | 19.22 | 499,007 | -0.76(-3.80%) |
May 11, 2022 | 22.10 | 22.66 | 19.84 | 19.98 | 607,639 | -2.23(-10.04%) |
May 10, 2022 | 24.73 | 25.82 | 20.88 | 22.21 | 624,104 | -1.80(-7.50%) |
May 09, 2022 | 24.30 | 24.58 | 23.51 | 24.01 | 608,443 | -0.64(-2.60%) |
May 06, 2022 | 25.43 | 26.21 | 24.48 | 24.65 | 380,658 | -0.82(-3.22%) |
May 05, 2022 | 26.97 | 27.14 | 24.63 | 25.47 | 368,346 | -1.84(-6.74%) |
May 04, 2022 | 27.32 | 27.86 | 26.17 | 27.31 | 149,874 | +0.17(+0.63%) |
May 03, 2022 | 26.91 | 27.48 | 26.44 | 27.14 | 131,697 | +0.19(+0.71%) |
May 02, 2022 | 25.89 | 26.99 | 25.49 | 26.95 | 224,161 | +0.97(+3.73%) |
Apr 29, 2022 | 26.21 | 27.50 | 25.89 | 25.98 | 259,599 | -0.75(-2.81%) |
Apr 28, 2022 | 25.88 | 27.29 | 25.34 | 26.73 | 198,953 | +1.17(+4.58%) |
Apr 27, 2022 | 24.89 | 25.79 | 24.75 | 25.56 | 143,477 | +0.81(+3.27%) |
Apr 26, 2022 | 25.44 | 25.51 | 24.39 | 24.75 | 144,230 | -0.82(-3.21%) |
Apr 25, 2022 | 25.11 | 26.11 | 24.64 | 25.57 | 229,855 | +0.21(+0.83%) |
Apr 22, 2022 | 26.02 | 26.81 | 25.24 | 25.36 | 206,772 | -0.62(-2.39%) |
Apr 21, 2022 | 27.90 | 28.76 | 25.88 | 25.98 | 414,133 | -1.52(-5.53%) |
Apr 20, 2022 | 26.61 | 27.67 | 25.91 | 27.50 | 463,869 | +1.24(+4.72%) |
Apr 19, 2022 | 23.85 | 26.28 | 23.78 | 26.26 | 321,183 | +2.36(+9.87%) |
Apr 18, 2022 | 24.17 | 24.61 | 23.68 | 23.90 | 256,631 | -0.44(-1.81%) |
Apr 14, 2022 | 24.65 | 26.00 | 23.98 | 24.34 | 139,189 | -0.48(-1.93%) |
Apr 13, 2022 | 24.00 | 25.01 | 23.87 | 24.82 | 265,530 | +0.70(+2.90%) |
Apr 12, 2022 | 23.93 | 24.99 | 23.21 | 24.12 | 241,052 | +0.38(+1.60%) |
Apr 11, 2022 | 24.42 | 24.83 | 23.33 | 23.74 | 394,821 | -2.25(-8.66%) |
Apr 08, 2022 | 25.93 | 26.36 | 25.17 | 25.99 | 145,548 | -0.01(-0.04%) |
Apr 07, 2022 | 25.94 | 26.25 | 25.66 | 26.00 | 209,924 | -0.09(-0.34%) |
Apr 06, 2022 | 26.57 | 26.75 | 25.86 | 26.09 | 520,276 | -0.98(-3.62%) |
Apr 05, 2022 | 27.22 | 27.58 | 26.80 | 27.07 | 232,520 | -0.07(-0.26%) |
Apr 04, 2022 | 27.00 | 27.68 | 26.82 | 27.14 | 363,451 | +0.34(+1.27%) |
Apr 01, 2022 | 26.68 | 27.24 | 26.54 | 26.80 | 315,326 | +0.37(+1.40%) |
Mar 31, 2022 | 26.40 | 27.17 | 26.05 | 26.43 | 394,127 | +0.01(+0.04%) |
Mar 30, 2022 | 24.53 | 26.44 | 23.80 | 26.42 | 444,521 | +1.89(+7.70%) |
Mar 29, 2022 | 23.83 | 24.94 | 23.44 | 24.53 | 666,204 | +0.85(+3.59%) |
Mar 28, 2022 | 23.52 | 24.02 | 22.55 | 23.68 | 183,977 | +0.23(+0.98%) |
Mar 25, 2022 | 23.94 | 24.06 | 23.20 | 23.45 | 196,160 | -0.27(-1.14%) |
Mar 24, 2022 | 23.65 | 23.88 | 22.79 | 23.72 | 391,509 | +0.16(+0.68%) |
Mar 23, 2022 | 23.81 | 24.30 | 23.19 | 23.56 | 589,417 | -0.20(-0.84%) |
Mar 22, 2022 | 23.76 | 24.54 | 23.71 | 23.76 | 216,582 | +0.01(+0.04%) |
Mar 21, 2022 | 24.12 | 24.68 | 23.40 | 23.75 | 299,011 | -0.29(-1.21%) |
Mar 18, 2022 | 23.76 | 24.14 | 23.39 | 24.04 | 222,386 | +0.24(+1.01%) |
Mar 17, 2022 | 22.97 | 23.86 | 22.62 | 23.80 | 181,909 | +0.75(+3.25%) |
Mar 16, 2022 | 22.59 | 23.80 | 22.08 | 23.05 | 397,511 | +0.59(+2.63%) |
Mar 15, 2022 | 21.68 | 22.66 | 21.42 | 22.46 | 193,326 | +0.97(+4.51%) |
Mar 14, 2022 | 20.90 | 21.81 | 20.36 | 21.49 | 171,249 | +0.69(+3.32%) |
Mar 11, 2022 | 21.65 | 21.65 | 20.71 | 20.80 | 147,732 | -0.59(-2.76%) |
Mar 10, 2022 | 21.55 | 21.98 | 20.77 | 21.39 | 100,230 | -0.60(-2.73%) |
Mar 09, 2022 | 21.44 | 22.47 | 21.17 | 21.99 | 207,743 | +1.08(+5.16%) |
Mar 08, 2022 | 21.06 | 21.69 | 19.19 | 20.91 | 249,814 | -0.47(-2.20%) |
Mar 07, 2022 | 22.29 | 22.29 | 21.00 | 21.38 | 350,146 | -1.11(-4.94%) |
Mar 04, 2022 | 22.04 | 23.39 | 22.01 | 22.49 | 389,911 | +0.14(+0.63%) |
Mar 03, 2022 | 21.84 | 22.55 | 21.12 | 22.35 | 312,823 | +1.08(+5.08%) |
Mar 02, 2022 | 21.79 | 21.79 | 19.40 | 21.27 | 548,158 | +0.99(+4.88%) |