Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 25.14 | 25.84 | 24.86 | 25.81 | 38,746 | +0.48(+1.90%) |
May 27, 2022 | 25.12 | 25.58 | 25.07 | 25.33 | 32,873 | +0.19(+0.76%) |
May 26, 2022 | 24.80 | 25.46 | 24.80 | 25.13 | 37,927 | +0.39(+1.59%) |
May 25, 2022 | 24.33 | 24.91 | 24.30 | 24.74 | 26,642 | +0.30(+1.22%) |
May 24, 2022 | 24.49 | 24.58 | 23.56 | 24.44 | 52,714 | +0.03(+0.12%) |
May 23, 2022 | 24.17 | 24.53 | 23.88 | 24.41 | 121,480 | +0.34(+1.40%) |
May 20, 2022 | 24.23 | 24.24 | 23.66 | 24.08 | 46,393 | +0.09(+0.36%) |
May 19, 2022 | 24.52 | 24.94 | 23.96 | 23.99 | 58,084 | -0.80(-3.21%) |
May 18, 2022 | 24.77 | 25.36 | 24.57 | 24.79 | 67,669 | +0.04(+0.16%) |
May 17, 2022 | 24.55 | 25.50 | 24.53 | 24.75 | 69,782 | +0.52(+2.14%) |
May 16, 2022 | 24.17 | 24.56 | 23.79 | 24.23 | 60,107 | +0.07(+0.28%) |
May 13, 2022 | 24.88 | 25.20 | 23.59 | 24.17 | 65,810 | -0.60(-2.42%) |
May 12, 2022 | 24.31 | 24.84 | 23.60 | 24.76 | 65,130 | +0.50(+2.08%) |
May 11, 2022 | 24.54 | 24.69 | 23.74 | 24.26 | 72,753 | -0.35(-1.43%) |
May 10, 2022 | 23.71 | 24.92 | 21.73 | 24.61 | 145,870 | +1.15(+4.90%) |
May 09, 2022 | 21.88 | 23.51 | 21.68 | 23.46 | 123,337 | +1.50(+6.84%) |
May 06, 2022 | 21.98 | 22.23 | 21.48 | 21.96 | 230,638 | -0.11(-0.52%) |
May 05, 2022 | 21.44 | 22.41 | 20.53 | 22.07 | 99,213 | +0.18(+0.82%) |
May 04, 2022 | 19.72 | 21.97 | 19.15 | 21.89 | 121,711 | +3.07(+16.31%) |
May 03, 2022 | 18.91 | 19.07 | 18.60 | 18.82 | 54,601 | +0.04(+0.20%) |
May 02, 2022 | 18.27 | 18.82 | 17.93 | 18.79 | 89,814 | +0.45(+2.44%) |
Apr 29, 2022 | 18.84 | 18.94 | 18.21 | 18.34 | 63,088 | -0.39(-2.08%) |
Apr 28, 2022 | 19.26 | 19.26 | 18.44 | 18.73 | 137,095 | -0.32(-1.70%) |
Apr 27, 2022 | 19.52 | 19.58 | 19.01 | 19.05 | 55,600 | -0.35(-1.81%) |
Apr 26, 2022 | 19.49 | 19.69 | 19.33 | 19.40 | 91,811 | -0.28(-1.40%) |
Apr 25, 2022 | 19.39 | 19.70 | 19.28 | 19.68 | 74,865 | +0.11(+0.58%) |
Apr 22, 2022 | 19.33 | 19.77 | 19.33 | 19.57 | 60,250 | +0.06(+0.29%) |
Apr 21, 2022 | 19.61 | 19.82 | 19.43 | 19.51 | 49,802 | -0.01(-0.05%) |
Apr 20, 2022 | 19.20 | 19.74 | 19.20 | 19.52 | 47,533 | +0.28(+1.43%) |
Apr 19, 2022 | 18.74 | 19.41 | 18.74 | 19.24 | 70,902 | +0.48(+2.58%) |
Apr 18, 2022 | 18.51 | 18.85 | 18.30 | 18.76 | 85,068 | +0.23(+1.23%) |
Apr 14, 2022 | 18.60 | 18.79 | 18.42 | 18.53 | 50,045 | +0.01(+0.05%) |
Apr 13, 2022 | 18.11 | 18.75 | 18.11 | 18.52 | 89,641 | +0.39(+2.15%) |
Apr 12, 2022 | 18.09 | 18.57 | 17.91 | 18.13 | 164,331 | +0.16(+0.90%) |
Apr 11, 2022 | 18.32 | 18.49 | 17.87 | 17.97 | 62,597 | -0.46(-2.48%) |
Apr 08, 2022 | 18.61 | 18.73 | 18.34 | 18.43 | 81,749 | -0.10(-0.51%) |
Apr 07, 2022 | 18.69 | 18.88 | 18.27 | 18.52 | 81,518 | -0.10(-0.51%) |
Apr 06, 2022 | 18.45 | 19.02 | 18.22 | 18.62 | 84,720 | +0.16(+0.88%) |
Apr 05, 2022 | 19.09 | 19.34 | 18.41 | 18.45 | 75,549 | -0.71(-3.72%) |
Apr 04, 2022 | 19.20 | 19.22 | 18.63 | 19.17 | 65,676 | +0.10(+0.50%) |
Apr 01, 2022 | 18.58 | 19.13 | 18.29 | 19.07 | 70,949 | +0.62(+3.35%) |
Mar 31, 2022 | 19.16 | 19.18 | 18.36 | 18.45 | 200,624 | -0.76(-3.96%) |
Mar 30, 2022 | 20.03 | 20.32 | 19.13 | 19.21 | 81,267 | -1.00(-4.94%) |
Mar 29, 2022 | 19.88 | 20.51 | 19.75 | 20.21 | 123,481 | +1.15(+6.03%) |
Mar 28, 2022 | 19.16 | 19.41 | 18.99 | 19.06 | 64,704 | -0.28(-1.43%) |
Mar 25, 2022 | 19.26 | 19.56 | 19.12 | 19.34 | 69,611 | +0.09(+0.44%) |
Mar 24, 2022 | 19.48 | 19.85 | 19.07 | 19.25 | 98,523 | +0.11(+0.60%) |
Mar 23, 2022 | 19.30 | 19.70 | 18.95 | 19.14 | 63,471 | +0.01(+0.05%) |
Mar 22, 2022 | 19.85 | 20.01 | 19.03 | 19.13 | 85,090 | -0.50(-2.57%) |
Mar 21, 2022 | 20.17 | 20.17 | 19.55 | 19.63 | 47,909 | -0.48(-2.41%) |
Mar 18, 2022 | 20.12 | 20.27 | 19.72 | 20.12 | 83,715 | -0.08(-0.38%) |
Mar 17, 2022 | 20.11 | 20.39 | 20.01 | 20.19 | 33,728 | +0.29(+1.43%) |
Mar 16, 2022 | 19.78 | 20.16 | 19.44 | 19.91 | 52,852 | +0.16(+0.82%) |
Mar 15, 2022 | 19.77 | 19.90 | 19.48 | 19.75 | 47,666 | +0.05(+0.24%) |
Mar 14, 2022 | 20.12 | 20.27 | 19.35 | 19.70 | 41,304 | -0.48(-2.40%) |
Mar 11, 2022 | 20.76 | 20.97 | 20.09 | 20.18 | 54,107 | -0.71(-3.41%) |
Mar 10, 2022 | 20.92 | 20.97 | 20.53 | 20.90 | 34,235 | -0.31(-1.48%) |
Mar 09, 2022 | 20.98 | 21.31 | 20.19 | 21.21 | 61,222 | +0.29(+1.36%) |
Mar 08, 2022 | 21.21 | 21.58 | 20.59 | 20.93 | 72,537 | -0.25(-1.17%) |
Mar 07, 2022 | 20.23 | 21.52 | 20.23 | 21.17 | 74,604 | +1.07(+5.34%) |
Mar 04, 2022 | 19.39 | 20.23 | 19.23 | 20.10 | 104,746 | +0.56(+2.87%) |
Mar 03, 2022 | 19.93 | 19.94 | 19.28 | 19.54 | 141,185 | -0.47(-2.33%) |
Mar 02, 2022 | 19.64 | 20.16 | 19.49 | 20.00 | 61,016 | +0.46(+2.33%) |