Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 20.81 | 21.32 | 19.80 | 19.88 | 215,548 | -0.91(-4.38%) |
May 27, 2022 | 20.64 | 21.17 | 20.51 | 20.79 | 158,359 | +0.21(+1.02%) |
May 26, 2022 | 20.50 | 21.21 | 20.20 | 20.58 | 103,828 | +0.10(+0.49%) |
May 25, 2022 | 20.23 | 20.75 | 20.08 | 20.48 | 109,591 | +0.07(+0.34%) |
May 24, 2022 | 21.75 | 21.75 | 20.10 | 20.41 | 96,382 | -1.64(-7.44%) |
May 23, 2022 | 22.50 | 22.52 | 21.58 | 22.05 | 141,960 | -0.14(-0.63%) |
May 20, 2022 | 22.90 | 23.67 | 21.60 | 22.19 | 136,817 | -0.42(-1.86%) |
May 19, 2022 | 21.20 | 22.77 | 21.20 | 22.61 | 226,089 | +1.21(+5.65%) |
May 18, 2022 | 21.15 | 21.88 | 20.91 | 21.40 | 42,001 | -0.08(-0.37%) |
May 17, 2022 | 21.60 | 21.79 | 20.01 | 21.48 | 88,640 | +0.72(+3.47%) |
May 16, 2022 | 20.44 | 21.42 | 20.02 | 20.76 | 103,880 | -0.04(-0.19%) |
May 13, 2022 | 20.65 | 21.97 | 20.09 | 20.80 | 168,702 | +0.45(+2.21%) |
May 12, 2022 | 19.51 | 22.44 | 18.26 | 20.35 | 217,095 | +0.80(+4.09%) |
May 11, 2022 | 21.69 | 21.99 | 19.32 | 19.55 | 218,915 | -2.25(-10.32%) |
May 10, 2022 | 25.55 | 25.55 | 21.50 | 21.80 | 151,433 | -3.50(-13.83%) |
May 09, 2022 | 25.48 | 25.54 | 24.09 | 25.30 | 252,911 | -0.46(-1.79%) |
May 06, 2022 | 25.90 | 26.50 | 24.66 | 25.76 | 108,225 | -0.50(-1.90%) |
May 05, 2022 | 27.07 | 27.37 | 25.97 | 26.26 | 70,960 | -1.53(-5.51%) |
May 04, 2022 | 24.54 | 27.95 | 23.60 | 27.79 | 220,335 | +3.27(+13.34%) |
May 03, 2022 | 25.00 | 25.01 | 24.26 | 24.52 | 66,642 | -0.60(-2.39%) |
May 02, 2022 | 24.76 | 25.45 | 24.31 | 25.12 | 179,136 | +0.18(+0.72%) |
Apr 29, 2022 | 25.20 | 25.89 | 24.34 | 24.94 | 172,688 | -0.38(-1.50%) |
Apr 28, 2022 | 24.86 | 25.52 | 24.14 | 25.32 | 60,621 | +0.79(+3.22%) |
Apr 27, 2022 | 24.07 | 25.08 | 24.07 | 24.53 | 109,269 | +0.39(+1.62%) |
Apr 26, 2022 | 25.07 | 25.07 | 23.71 | 24.14 | 111,807 | -1.11(-4.40%) |
Apr 25, 2022 | 24.21 | 25.95 | 23.35 | 25.25 | 63,773 | +0.75(+3.06%) |
Apr 22, 2022 | 24.36 | 24.53 | 22.86 | 24.50 | 60,272 | +0.08(+0.33%) |
Apr 21, 2022 | 25.36 | 25.55 | 23.95 | 24.42 | 74,618 | -0.60(-2.40%) |
Apr 20, 2022 | 25.89 | 25.89 | 24.64 | 25.02 | 77,091 | -0.70(-2.72%) |
Apr 19, 2022 | 24.30 | 26.00 | 24.30 | 25.72 | 91,737 | +1.22(+4.98%) |
Apr 18, 2022 | 24.55 | 24.64 | 23.62 | 24.50 | 177,338 | -0.29(-1.17%) |
Apr 14, 2022 | 25.08 | 25.08 | 23.10 | 24.79 | 198,071 | -0.21(-0.84%) |
Apr 13, 2022 | 24.21 | 25.09 | 23.85 | 25.00 | 74,390 | +0.75(+3.09%) |
Apr 12, 2022 | 23.78 | 24.48 | 23.78 | 24.25 | 71,447 | +0.76(+3.24%) |
Apr 11, 2022 | 23.10 | 23.72 | 22.67 | 23.49 | 58,265 | +0.31(+1.34%) |
Apr 08, 2022 | 23.51 | 23.74 | 22.83 | 23.18 | 107,961 | -0.53(-2.24%) |
Apr 07, 2022 | 23.83 | 24.15 | 22.86 | 23.71 | 79,985 | -0.08(-0.34%) |
Apr 06, 2022 | 23.77 | 23.98 | 22.78 | 23.79 | 107,912 | -0.29(-1.20%) |
Apr 05, 2022 | 24.91 | 24.96 | 23.57 | 24.08 | 122,996 | -0.79(-3.18%) |
Apr 04, 2022 | 24.31 | 24.89 | 23.71 | 24.87 | 99,871 | +0.61(+2.51%) |
Apr 01, 2022 | 23.97 | 24.84 | 23.58 | 24.26 | 111,369 | +0.25(+1.04%) |
Mar 31, 2022 | 24.26 | 24.72 | 23.31 | 24.01 | 225,965 | -0.26(-1.07%) |
Mar 30, 2022 | 23.35 | 24.50 | 22.96 | 24.27 | 192,714 | +0.77(+3.28%) |
Mar 29, 2022 | 22.07 | 23.82 | 22.07 | 23.50 | 108,431 | +1.61(+7.35%) |
Mar 28, 2022 | 21.32 | 22.12 | 20.95 | 21.89 | 103,129 | +0.82(+3.89%) |
Mar 25, 2022 | 21.52 | 21.93 | 20.59 | 21.07 | 113,456 | -0.52(-2.41%) |
Mar 24, 2022 | 22.04 | 22.04 | 21.02 | 21.59 | 127,505 | -0.18(-0.83%) |
Mar 23, 2022 | 22.72 | 23.03 | 21.76 | 21.77 | 172,658 | -1.30(-5.64%) |
Mar 22, 2022 | 22.62 | 23.88 | 22.47 | 23.07 | 422,478 | +0.63(+2.81%) |
Mar 21, 2022 | 24.45 | 24.63 | 21.36 | 22.44 | 535,022 | -1.76(-7.27%) |
Mar 18, 2022 | 24.73 | 25.17 | 24.13 | 24.20 | 714,342 | -0.29(-1.18%) |
Mar 17, 2022 | 23.69 | 24.84 | 23.69 | 24.49 | 225,641 | +0.59(+2.47%) |
Mar 16, 2022 | 23.26 | 24.64 | 23.00 | 23.90 | 214,644 | +0.90(+3.91%) |
Mar 15, 2022 | 22.39 | 23.48 | 22.33 | 23.00 | 201,944 | +0.82(+3.70%) |
Mar 14, 2022 | 23.15 | 23.26 | 21.76 | 22.18 | 305,242 | -0.82(-3.57%) |
Mar 11, 2022 | 24.48 | 24.95 | 22.72 | 23.00 | 161,438 | -1.25(-5.15%) |
Mar 10, 2022 | 23.32 | 24.55 | 22.71 | 24.25 | 279,066 | +0.25(+1.04%) |
Mar 09, 2022 | 22.90 | 24.12 | 22.85 | 24.00 | 136,277 | +1.61(+7.19%) |
Mar 08, 2022 | 22.88 | 23.48 | 22.06 | 22.39 | 302,430 | -0.47(-2.06%) |
Mar 07, 2022 | 21.67 | 23.66 | 21.67 | 22.86 | 234,539 | +1.38(+6.42%) |
Mar 04, 2022 | 22.77 | 22.77 | 20.30 | 21.48 | 332,796 | -1.35(-5.91%) |
Mar 03, 2022 | 23.41 | 23.41 | 22.40 | 22.83 | 74,627 | -0.34(-1.47%) |
Mar 02, 2022 | 23.34 | 23.67 | 22.64 | 23.17 | 97,318 | -0.07(-0.30%) |