Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 18.55 | 18.70 | 17.85 | 18.26 | 1,319,010 | -0.24(-1.30%) |
May 27, 2022 | 18.62 | 19.50 | 18.40 | 18.50 | 447,991 | +0.11(+0.60%) |
May 26, 2022 | 18.44 | 18.92 | 18.28 | 18.39 | 1,222,395 | +0.17(+0.93%) |
May 25, 2022 | 18.46 | 18.78 | 17.75 | 18.22 | 347,875 | -0.41(-2.20%) |
May 24, 2022 | 19.49 | 19.52 | 17.97 | 18.63 | 349,537 | -1.14(-5.77%) |
May 23, 2022 | 19.42 | 20.11 | 18.68 | 19.77 | 276,500 | +0.55(+2.86%) |
May 20, 2022 | 18.79 | 19.45 | 18.34 | 19.22 | 363,681 | +0.70(+3.78%) |
May 19, 2022 | 18.11 | 19.01 | 18.08 | 18.52 | 252,692 | +0.36(+1.98%) |
May 18, 2022 | 18.52 | 19.03 | 18.05 | 18.16 | 197,489 | -0.82(-4.32%) |
May 17, 2022 | 18.52 | 18.98 | 18.00 | 18.98 | 495,990 | +0.90(+4.98%) |
May 16, 2022 | 18.66 | 19.17 | 18.02 | 18.08 | 275,016 | -0.63(-3.37%) |
May 13, 2022 | 16.84 | 18.72 | 16.65 | 18.71 | 446,327 | +2.38(+14.57%) |
May 12, 2022 | 15.35 | 16.51 | 15.06 | 16.33 | 602,543 | +0.74(+4.75%) |
May 11, 2022 | 16.79 | 17.40 | 15.53 | 15.59 | 397,182 | -1.12(-6.70%) |
May 10, 2022 | 16.83 | 16.83 | 15.41 | 16.71 | 1,082,321 | +0.63(+3.92%) |
May 09, 2022 | 18.52 | 18.58 | 15.89 | 16.08 | 1,386,636 | -3.08(-16.08%) |
May 06, 2022 | 22.83 | 22.83 | 18.91 | 19.16 | 1,140,362 | -3.46(-15.30%) |
May 05, 2022 | 24.72 | 26.13 | 22.28 | 22.62 | 648,673 | -2.61(-10.34%) |
May 04, 2022 | 27.00 | 27.45 | 23.55 | 25.23 | 1,145,917 | -0.11(-0.43%) |
May 03, 2022 | 25.00 | 25.96 | 24.50 | 25.34 | 603,779 | +0.26(+1.04%) |
May 02, 2022 | 24.10 | 25.37 | 24.10 | 25.08 | 550,101 | +0.98(+4.07%) |
Apr 29, 2022 | 25.17 | 25.80 | 23.94 | 24.10 | 539,502 | -1.06(-4.21%) |
Apr 28, 2022 | 25.58 | 27.07 | 23.50 | 25.16 | 402,347 | -0.23(-0.91%) |
Apr 27, 2022 | 27.00 | 27.40 | 25.35 | 25.39 | 490,457 | -1.66(-6.14%) |
Apr 26, 2022 | 26.82 | 27.47 | 26.06 | 27.05 | 568,384 | +0.05(+0.19%) |
Apr 25, 2022 | 25.75 | 27.05 | 25.75 | 27.00 | 375,784 | +1.00(+3.85%) |
Apr 22, 2022 | 26.44 | 27.06 | 25.47 | 26.00 | 485,326 | -1.02(-3.77%) |
Apr 21, 2022 | 27.96 | 28.28 | 27.01 | 27.02 | 316,020 | -0.64(-2.31%) |
Apr 20, 2022 | 28.16 | 28.30 | 27.39 | 27.66 | 182,497 | -0.29(-1.04%) |
Apr 19, 2022 | 25.80 | 28.23 | 25.80 | 27.95 | 395,785 | +1.94(+7.46%) |
Apr 18, 2022 | 27.03 | 27.44 | 25.61 | 26.01 | 1,344,697 | -1.25(-4.59%) |
Apr 14, 2022 | 27.49 | 27.56 | 26.76 | 27.26 | 486,086 | -0.08(-0.29%) |
Apr 13, 2022 | 26.69 | 27.79 | 25.78 | 27.34 | 369,709 | +0.55(+2.05%) |
Apr 12, 2022 | 25.83 | 27.45 | 25.83 | 26.79 | 735,043 | +0.69(+2.64%) |
Apr 11, 2022 | 25.77 | 26.43 | 25.47 | 26.10 | 470,277 | +0.16(+0.62%) |
Apr 08, 2022 | 25.22 | 26.18 | 24.66 | 25.94 | 276,245 | +0.44(+1.73%) |
Apr 07, 2022 | 25.28 | 25.83 | 24.49 | 25.50 | 247,479 | +0.10(+0.39%) |
Apr 06, 2022 | 25.31 | 25.84 | 24.69 | 25.40 | 443,648 | -0.39(-1.51%) |
Apr 05, 2022 | 25.88 | 25.99 | 25.08 | 25.79 | 243,159 | -0.04(-0.15%) |
Apr 04, 2022 | 25.83 | 26.70 | 25.24 | 25.83 | 189,519 | +0.14(+0.54%) |
Apr 01, 2022 | 24.99 | 25.93 | 24.55 | 25.69 | 199,925 | +0.88(+3.55%) |
Mar 31, 2022 | 24.55 | 25.37 | 24.34 | 24.81 | 218,626 | +0.26(+1.06%) |
Mar 30, 2022 | 24.26 | 24.65 | 23.79 | 24.55 | 294,348 | +0.24(+0.99%) |
Mar 29, 2022 | 23.45 | 24.76 | 23.45 | 24.31 | 223,907 | +1.35(+5.88%) |
Mar 28, 2022 | 23.80 | 23.86 | 22.77 | 22.96 | 293,256 | -0.62(-2.63%) |
Mar 25, 2022 | 24.34 | 24.34 | 23.36 | 23.58 | 165,268 | -0.76(-3.12%) |
Mar 24, 2022 | 24.08 | 24.68 | 23.21 | 24.34 | 237,595 | +0.41(+1.71%) |
Mar 23, 2022 | 24.22 | 24.75 | 23.52 | 23.93 | 219,432 | -0.47(-1.93%) |
Mar 22, 2022 | 23.68 | 24.73 | 23.14 | 24.40 | 416,123 | +0.68(+2.87%) |
Mar 21, 2022 | 24.90 | 24.90 | 23.39 | 23.72 | 219,106 | -1.20(-4.82%) |
Mar 18, 2022 | 24.51 | 25.89 | 24.25 | 24.92 | 633,458 | -0.26(-1.03%) |
Mar 17, 2022 | 22.94 | 25.47 | 22.05 | 25.18 | 545,083 | +2.14(+9.29%) |
Mar 16, 2022 | 22.22 | 23.07 | 21.29 | 23.04 | 323,949 | +1.59(+7.41%) |
Mar 15, 2022 | 21.35 | 22.27 | 20.37 | 21.45 | 279,978 | +0.32(+1.51%) |
Mar 14, 2022 | 21.82 | 22.32 | 20.70 | 21.13 | 732,132 | -0.62(-2.85%) |
Mar 11, 2022 | 22.77 | 22.81 | 21.67 | 21.75 | 426,267 | -0.53(-2.38%) |
Mar 10, 2022 | 21.86 | 22.82 | 21.45 | 22.28 | 190,358 | -0.43(-1.89%) |
Mar 09, 2022 | 22.09 | 22.89 | 21.76 | 22.71 | 362,610 | +1.29(+6.02%) |
Mar 08, 2022 | 21.37 | 22.43 | 20.75 | 21.42 | 338,541 | -0.04(-0.19%) |
Mar 07, 2022 | 22.66 | 23.16 | 21.29 | 21.46 | 409,810 | -1.27(-5.59%) |
Mar 04, 2022 | 23.51 | 24.13 | 22.18 | 22.73 | 325,396 | -1.16(-4.86%) |
Mar 03, 2022 | 25.31 | 25.58 | 23.47 | 23.89 | 479,512 | -1.21(-4.82%) |
Mar 02, 2022 | 26.40 | 26.40 | 24.29 | 25.10 | 420,556 | -1.46(-5.50%) |