Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 20.75 | 21.11 | 20.40 | 20.83 | 481,098 | +0.06(+0.29%) |
May 27, 2022 | 20.59 | 21.10 | 20.43 | 20.77 | 371,284 | +0.36(+1.76%) |
May 26, 2022 | 19.74 | 20.46 | 19.68 | 20.41 | 360,410 | +0.84(+4.29%) |
May 25, 2022 | 18.91 | 19.80 | 18.89 | 19.57 | 346,229 | +0.63(+3.33%) |
May 24, 2022 | 18.90 | 19.00 | 18.18 | 18.94 | 280,502 | -0.13(-0.68%) |
May 23, 2022 | 19.04 | 19.36 | 18.64 | 19.07 | 546,206 | +0.60(+3.25%) |
May 20, 2022 | 18.70 | 18.81 | 18.10 | 18.47 | 375,837 | +0.03(+0.16%) |
May 19, 2022 | 18.52 | 18.95 | 18.30 | 18.44 | 466,865 | -0.38(-2.02%) |
May 18, 2022 | 18.89 | 19.13 | 18.27 | 18.82 | 594,269 | -0.53(-2.74%) |
May 17, 2022 | 19.06 | 19.54 | 18.98 | 19.35 | 372,363 | +0.82(+4.43%) |
May 16, 2022 | 18.72 | 18.99 | 18.27 | 18.53 | 382,885 | -0.37(-1.96%) |
May 13, 2022 | 19.15 | 19.27 | 18.78 | 18.90 | 378,365 | +0.41(+2.22%) |
May 12, 2022 | 18.68 | 19.00 | 18.02 | 18.49 | 458,814 | -0.28(-1.49%) |
May 11, 2022 | 19.14 | 19.84 | 18.70 | 18.77 | 318,549 | -0.29(-1.52%) |
May 10, 2022 | 19.60 | 20.18 | 18.74 | 19.06 | 546,084 | -0.60(-3.05%) |
May 09, 2022 | 20.02 | 20.45 | 19.44 | 19.66 | 534,178 | -0.79(-3.86%) |
May 06, 2022 | 20.59 | 20.87 | 20.01 | 20.45 | 480,081 | -0.22(-1.06%) |
May 05, 2022 | 22.15 | 22.15 | 20.27 | 20.67 | 445,724 | -1.82(-8.09%) |
May 04, 2022 | 22.12 | 22.75 | 21.39 | 22.49 | 324,279 | +0.55(+2.51%) |
May 03, 2022 | 21.94 | 22.23 | 21.53 | 21.94 | 706,063 | -0.06(-0.27%) |
May 02, 2022 | 22.62 | 22.84 | 21.68 | 22.00 | 615,899 | -0.69(-3.04%) |
Apr 29, 2022 | 24.12 | 24.61 | 22.56 | 22.69 | 415,041 | -1.85(-7.54%) |
Apr 28, 2022 | 24.00 | 24.74 | 23.68 | 24.54 | 314,724 | +0.88(+3.72%) |
Apr 27, 2022 | 23.63 | 23.99 | 23.44 | 23.66 | 288,428 | +0.00(+0.00%) |
Apr 26, 2022 | 24.43 | 24.79 | 23.51 | 23.66 | 350,702 | -1.19(-4.79%) |
Apr 25, 2022 | 24.35 | 24.90 | 23.83 | 24.85 | 530,649 | +0.13(+0.53%) |
Apr 22, 2022 | 25.33 | 25.61 | 24.65 | 24.72 | 191,502 | -0.81(-3.17%) |
Apr 21, 2022 | 26.54 | 26.93 | 25.46 | 25.53 | 235,120 | -0.74(-2.82%) |
Apr 20, 2022 | 26.49 | 26.91 | 26.26 | 26.27 | 199,830 | -0.11(-0.42%) |
Apr 19, 2022 | 25.49 | 26.59 | 25.49 | 26.38 | 381,350 | +1.11(+4.39%) |
Apr 18, 2022 | 25.15 | 25.48 | 24.94 | 25.27 | 241,195 | +0.04(+0.16%) |
Apr 14, 2022 | 25.93 | 26.24 | 25.21 | 25.23 | 228,226 | -0.66(-2.55%) |
Apr 13, 2022 | 25.30 | 26.15 | 25.20 | 25.89 | 510,550 | +0.34(+1.33%) |
Apr 12, 2022 | 26.01 | 26.39 | 25.38 | 25.55 | 295,984 | -0.28(-1.08%) |
Apr 11, 2022 | 25.82 | 26.52 | 25.63 | 25.83 | 347,655 | +0.00(+0.00%) |
Apr 08, 2022 | 25.77 | 26.35 | 25.55 | 25.83 | 206,410 | +0.04(+0.16%) |
Apr 07, 2022 | 26.54 | 26.54 | 25.69 | 25.79 | 550,773 | -0.63(-2.38%) |
Apr 06, 2022 | 27.00 | 27.47 | 26.39 | 26.42 | 386,059 | -0.97(-3.54%) |
Apr 05, 2022 | 27.80 | 28.15 | 27.36 | 27.39 | 298,600 | -0.22(-0.80%) |
Apr 04, 2022 | 28.57 | 28.57 | 27.46 | 27.61 | 330,215 | -0.86(-3.02%) |
Apr 01, 2022 | 28.69 | 28.99 | 28.31 | 28.47 | 334,654 | +0.14(+0.49%) |
Mar 31, 2022 | 29.34 | 29.72 | 28.31 | 28.33 | 463,788 | -1.19(-4.03%) |
Mar 30, 2022 | 30.59 | 30.85 | 28.75 | 29.52 | 587,676 | -1.27(-4.12%) |
Mar 29, 2022 | 30.55 | 31.15 | 29.63 | 30.79 | 527,557 | +0.92(+3.08%) |
Mar 28, 2022 | 29.82 | 30.31 | 28.31 | 29.87 | 266,408 | -0.15(-0.50%) |
Mar 25, 2022 | 29.04 | 30.31 | 29.04 | 30.02 | 206,018 | +0.69(+2.35%) |
Mar 24, 2022 | 29.05 | 29.40 | 28.50 | 29.33 | 161,000 | +0.60(+2.09%) |
Mar 23, 2022 | 30.09 | 30.13 | 28.57 | 28.73 | 306,586 | -1.54(-5.09%) |
Mar 22, 2022 | 29.75 | 30.56 | 29.72 | 30.27 | 329,359 | +0.96(+3.28%) |
Mar 21, 2022 | 29.79 | 29.85 | 28.91 | 29.31 | 242,769 | -0.25(-0.85%) |
Mar 18, 2022 | 29.61 | 29.61 | 28.93 | 29.56 | 499,067 | -0.37(-1.24%) |
Mar 17, 2022 | 29.23 | 29.95 | 28.96 | 29.93 | 180,968 | +0.19(+0.64%) |
Mar 16, 2022 | 29.07 | 30.09 | 28.98 | 29.74 | 397,024 | +1.18(+4.13%) |
Mar 15, 2022 | 28.54 | 28.90 | 27.69 | 28.56 | 356,222 | +0.33(+1.17%) |
Mar 14, 2022 | 27.94 | 28.48 | 27.84 | 28.23 | 342,369 | +0.96(+3.52%) |
Mar 11, 2022 | 27.70 | 28.40 | 27.16 | 27.27 | 323,720 | +0.00(+0.00%) |
Mar 10, 2022 | 25.84 | 27.39 | 25.68 | 27.27 | 376,204 | +1.09(+4.16%) |
Mar 09, 2022 | 25.88 | 26.42 | 25.67 | 26.18 | 425,095 | +1.35(+5.44%) |
Mar 08, 2022 | 24.96 | 26.34 | 24.12 | 24.83 | 535,451 | +0.48(+1.97%) |
Mar 07, 2022 | 26.50 | 26.89 | 24.26 | 24.35 | 584,475 | -2.37(-8.87%) |
Mar 04, 2022 | 27.83 | 27.83 | 26.24 | 26.72 | 270,708 | -1.81(-6.34%) |
Mar 03, 2022 | 29.59 | 29.59 | 28.32 | 28.53 | 207,391 | -0.99(-3.35%) |
Mar 02, 2022 | 27.89 | 29.79 | 27.86 | 29.52 | 358,004 | +2.00(+7.27%) |