Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 20.26 | 22.95 | 20.26 | 21.57 | 32,288 | +0.73(+3.51%) |
May 27, 2022 | 21.23 | 22.21 | 20.78 | 20.84 | 8,904 | -0.21(-0.97%) |
May 26, 2022 | 21.16 | 21.94 | 20.99 | 21.05 | 14,804 | +0.01(+0.05%) |
May 25, 2022 | 20.49 | 21.84 | 19.72 | 21.04 | 9,789 | +0.46(+2.23%) |
May 24, 2022 | 20.36 | 21.48 | 20.18 | 20.58 | 15,878 | +0.25(+1.25%) |
May 23, 2022 | 19.66 | 22.08 | 19.66 | 20.32 | 39,492 | -0.03(-0.14%) |
May 20, 2022 | 19.81 | 20.40 | 19.81 | 20.35 | 1,664 | +0.29(+1.44%) |
May 19, 2022 | 20.15 | 21.55 | 19.62 | 20.07 | 18,731 | -0.38(-1.84%) |
May 18, 2022 | 23.62 | 23.62 | 19.56 | 20.44 | 47,501 | -3.20(-13.54%) |
May 17, 2022 | 27.33 | 27.33 | 23.53 | 23.64 | 42,609 | -4.08(-14.72%) |
May 16, 2022 | 28.40 | 29.29 | 27.72 | 27.72 | 16,758 | -0.91(-3.17%) |
May 13, 2022 | 29.47 | 29.58 | 28.63 | 28.63 | 17,230 | -0.65(-2.23%) |
May 12, 2022 | 29.17 | 29.48 | 28.31 | 29.29 | 23,122 | +0.12(+0.40%) |
May 11, 2022 | 30.31 | 30.51 | 28.90 | 29.17 | 24,556 | -0.43(-1.45%) |
May 10, 2022 | 28.24 | 30.25 | 27.89 | 29.60 | 16,668 | +1.53(+5.46%) |
May 09, 2022 | 29.79 | 29.98 | 28.07 | 28.07 | 22,085 | -1.34(-4.55%) |
May 06, 2022 | 27.33 | 30.25 | 27.33 | 29.40 | 31,389 | +1.01(+3.54%) |
May 05, 2022 | 28.90 | 29.16 | 27.55 | 28.40 | 12,419 | -0.79(-2.71%) |
May 04, 2022 | 30.07 | 30.07 | 28.74 | 29.19 | 11,640 | -0.88(-2.92%) |
May 03, 2022 | 29.76 | 30.26 | 29.09 | 30.07 | 14,937 | +0.70(+2.39%) |
May 02, 2022 | 30.51 | 30.51 | 29.35 | 29.36 | 11,542 | -0.80(-2.65%) |
Apr 29, 2022 | 30.06 | 30.28 | 29.09 | 30.17 | 25,423 | -0.07(-0.24%) |
Apr 28, 2022 | 31.53 | 31.53 | 29.98 | 30.24 | 25,535 | -1.90(-5.91%) |
Apr 27, 2022 | 26.55 | 32.14 | 26.17 | 32.14 | 40,820 | +5.85(+22.24%) |
Apr 26, 2022 | 26.71 | 27.92 | 24.78 | 26.29 | 26,609 | +1.89(+7.76%) |
Apr 25, 2022 | 22.45 | 24.40 | 21.93 | 24.40 | 11,677 | +2.14(+9.61%) |
Apr 22, 2022 | 22.10 | 22.26 | 21.80 | 22.26 | 2,020 | +1.03(+4.86%) |
Apr 21, 2022 | 21.15 | 21.38 | 21.14 | 21.23 | 2,730 | +0.15(+0.71%) |
Apr 20, 2022 | 20.35 | 21.08 | 20.35 | 21.08 | 1,059 | +0.97(+4.81%) |
Apr 19, 2022 | 20.11 | 20.11 | 20.11 | 20.11 | 513 | +0.01(+0.05%) |
Apr 18, 2022 | 20.89 | 21.18 | 20.07 | 20.10 | 7,830 | -0.75(-3.60%) |
Apr 14, 2022 | 20.82 | 20.85 | 20.74 | 20.85 | 702 | +0.00(+0.02%) |
Apr 13, 2022 | 20.78 | 20.85 | 20.78 | 20.85 | 1,649 | +0.17(+0.83%) |
Apr 12, 2022 | 19.71 | 21.00 | 19.71 | 20.68 | 3,375 | +0.81(+4.08%) |
Apr 11, 2022 | 20.73 | 21.13 | 19.20 | 19.87 | 11,378 | -0.15(-0.73%) |
Apr 08, 2022 | 19.72 | 21.05 | 19.29 | 20.01 | 1,816 | +0.29(+1.49%) |
Apr 07, 2022 | 21.27 | 21.27 | 19.72 | 19.72 | 4,071 | -1.44(-6.83%) |
Apr 06, 2022 | 19.76 | 21.16 | 19.76 | 21.16 | 1,254 | +0.09(+0.42%) |
Apr 05, 2022 | 21.09 | 21.09 | 21.08 | 21.08 | 1,287 | +0.18(+0.84%) |
Apr 04, 2022 | 21.27 | 21.52 | 20.89 | 20.90 | 2,585 | -0.40(-1.88%) |
Apr 01, 2022 | 21.24 | 21.48 | 21.23 | 21.30 | 3,362 | -0.68(-3.10%) |
Mar 31, 2022 | 21.23 | 22.18 | 21.23 | 21.98 | 20,333 | +0.52(+2.40%) |
Mar 30, 2022 | 20.74 | 21.47 | 20.36 | 21.47 | 5,001 | +1.22(+6.03%) |
Mar 29, 2022 | 20.43 | 20.44 | 20.04 | 20.25 | 2,880 | -0.18(-0.90%) |
Mar 28, 2022 | 20.03 | 20.43 | 20.01 | 20.43 | 10,240 | +0.40(+1.99%) |
Mar 25, 2022 | 19.07 | 20.20 | 19.07 | 20.03 | 3,613 | +0.44(+2.23%) |
Mar 24, 2022 | 19.59 | 19.90 | 19.50 | 19.59 | 2,954 | +0.09(+0.45%) |
Mar 23, 2022 | 19.56 | 19.82 | 19.36 | 19.51 | 5,609 | +0.02(+0.10%) |
Mar 22, 2022 | 19.82 | 19.94 | 19.22 | 19.49 | 7,452 | +0.22(+1.16%) |
Mar 21, 2022 | 18.75 | 19.62 | 18.75 | 19.26 | 3,780 | +0.53(+2.80%) |
Mar 18, 2022 | 19.02 | 19.44 | 18.73 | 18.74 | 7,548 | -0.34(-1.78%) |
Mar 17, 2022 | 19.59 | 19.68 | 18.89 | 19.08 | 6,949 | +0.08(+0.41%) |
Mar 16, 2022 | 19.69 | 19.76 | 18.96 | 19.00 | 10,058 | +0.01(+0.05%) |
Mar 15, 2022 | 19.41 | 19.56 | 18.76 | 18.99 | 5,160 | +0.21(+1.14%) |
Mar 14, 2022 | 19.89 | 20.13 | 18.68 | 18.78 | 8,226 | -0.19(-1.03%) |
Mar 11, 2022 | 20.29 | 20.91 | 18.97 | 18.97 | 7,610 | -0.88(-4.41%) |
Mar 10, 2022 | 18.72 | 19.85 | 18.72 | 19.85 | 550 | +1.36(+7.37%) |
Mar 08, 2022 | 18.49 | 305 | -0.53(-2.76%) | |||
Mar 07, 2022 | 19.34 | 19.47 | 18.82 | 19.01 | 6,490 | -0.45(-2.30%) |
Mar 04, 2022 | 18.92 | 19.46 | 18.92 | 19.46 | 1,889 | +0.66(+3.52%) |
Mar 03, 2022 | 18.83 | 18.83 | 18.80 | 18.80 | 1,050 | -0.37(-1.93%) |
Mar 02, 2022 | 18.87 | 19.22 | 18.79 | 19.17 | 2,675 | +0.68(+3.68%) |