Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 19.65 | 20.90 | 19.36 | 20.12 | 1,477,992 | +0.56(+2.86%) |
May 27, 2022 | 18.82 | 19.59 | 18.32 | 19.56 | 477,936 | +0.52(+2.73%) |
May 26, 2022 | 19.74 | 19.88 | 18.90 | 19.04 | 563,405 | -0.61(-3.10%) |
May 25, 2022 | 19.12 | 19.96 | 18.97 | 19.65 | 360,164 | +0.30(+1.55%) |
May 24, 2022 | 19.32 | 19.49 | 18.44 | 19.35 | 343,935 | -0.26(-1.33%) |
May 23, 2022 | 19.15 | 20.06 | 18.64 | 19.61 | 407,209 | +0.59(+3.10%) |
May 20, 2022 | 19.90 | 20.40 | 18.34 | 19.02 | 738,418 | -0.73(-3.70%) |
May 19, 2022 | 20.23 | 20.77 | 18.96 | 19.75 | 713,627 | -0.85(-4.13%) |
May 18, 2022 | 21.48 | 21.97 | 20.43 | 20.60 | 433,666 | -1.30(-5.94%) |
May 17, 2022 | 21.00 | 21.96 | 20.76 | 21.90 | 742,343 | +2.06(+10.38%) |
May 16, 2022 | 19.67 | 20.65 | 19.58 | 19.84 | 639,580 | +0.39(+2.01%) |
May 13, 2022 | 18.43 | 19.99 | 18.25 | 19.45 | 614,142 | +1.63(+9.15%) |
May 12, 2022 | 17.42 | 18.01 | 16.78 | 17.82 | 521,287 | -0.09(-0.50%) |
May 11, 2022 | 17.50 | 18.56 | 17.03 | 17.91 | 613,263 | +0.31(+1.76%) |
May 10, 2022 | 17.27 | 18.03 | 17.19 | 17.60 | 710,669 | +0.59(+3.47%) |
May 09, 2022 | 17.91 | 18.38 | 16.96 | 17.01 | 915,238 | -1.75(-9.33%) |
May 06, 2022 | 19.29 | 19.65 | 18.44 | 18.76 | 877,598 | -0.73(-3.75%) |
May 05, 2022 | 20.52 | 21.45 | 18.81 | 19.49 | 874,721 | -1.04(-5.07%) |
May 04, 2022 | 22.36 | 22.38 | 19.02 | 20.53 | 1,713,581 | -2.28(-10.00%) |
May 03, 2022 | 21.37 | 23.07 | 20.97 | 22.81 | 1,022,322 | +1.35(+6.29%) |
May 02, 2022 | 21.04 | 21.95 | 20.71 | 21.46 | 597,388 | +0.05(+0.23%) |
Apr 29, 2022 | 22.70 | 23.00 | 21.25 | 21.41 | 406,760 | -1.31(-5.77%) |
Apr 28, 2022 | 23.68 | 23.74 | 21.65 | 22.72 | 569,590 | -0.11(-0.48%) |
Apr 27, 2022 | 21.86 | 23.35 | 21.40 | 22.83 | 718,726 | +1.30(+6.04%) |
Apr 26, 2022 | 21.32 | 22.61 | 20.84 | 21.53 | 685,456 | +0.30(+1.41%) |
Apr 25, 2022 | 21.51 | 21.95 | 20.26 | 21.23 | 1,037,695 | -1.14(-5.10%) |
Apr 22, 2022 | 22.77 | 23.99 | 22.05 | 22.37 | 778,696 | -0.59(-2.57%) |
Apr 21, 2022 | 26.92 | 26.92 | 22.75 | 22.96 | 1,177,542 | -3.64(-13.68%) |
Apr 20, 2022 | 26.70 | 27.45 | 25.01 | 26.60 | 695,217 | -0.14(-0.52%) |
Apr 19, 2022 | 26.04 | 26.95 | 25.10 | 26.74 | 716,364 | +0.36(+1.36%) |
Apr 18, 2022 | 26.00 | 26.97 | 25.05 | 26.38 | 997,209 | +0.77(+3.01%) |
Apr 14, 2022 | 24.81 | 25.68 | 24.32 | 25.61 | 698,131 | +0.66(+2.65%) |
Apr 13, 2022 | 24.25 | 25.30 | 23.42 | 24.95 | 977,637 | +1.16(+4.88%) |
Apr 12, 2022 | 23.24 | 24.15 | 22.71 | 23.79 | 807,539 | +0.85(+3.71%) |
Apr 11, 2022 | 25.20 | 25.22 | 22.28 | 22.94 | 1,420,205 | -2.57(-10.07%) |
Apr 08, 2022 | 26.48 | 27.24 | 24.11 | 25.51 | 1,707,792 | +0.16(+0.63%) |
Apr 07, 2022 | 23.00 | 25.50 | 22.87 | 25.35 | 1,755,685 | +2.69(+11.87%) |
Apr 06, 2022 | 22.33 | 23.55 | 21.81 | 22.66 | 787,770 | +0.33(+1.48%) |
Apr 05, 2022 | 23.07 | 23.68 | 22.31 | 22.33 | 522,572 | -0.56(-2.45%) |
Apr 04, 2022 | 23.52 | 23.52 | 21.82 | 22.89 | 799,546 | -0.28(-1.21%) |
Apr 01, 2022 | 22.99 | 24.35 | 22.50 | 23.17 | 1,515,959 | +1.33(+6.09%) |
Mar 31, 2022 | 21.19 | 22.65 | 20.80 | 21.84 | 1,626,219 | +0.69(+3.26%) |
Mar 30, 2022 | 21.38 | 22.15 | 20.84 | 21.15 | 901,492 | +0.07(+0.33%) |
Mar 29, 2022 | 22.20 | 22.20 | 19.54 | 21.08 | 1,308,554 | -1.92(-8.35%) |
Mar 28, 2022 | 23.14 | 23.31 | 22.02 | 23.00 | 652,047 | -0.34(-1.46%) |
Mar 25, 2022 | 23.89 | 24.15 | 22.38 | 23.34 | 1,103,416 | -1.19(-4.85%) |
Mar 24, 2022 | 24.00 | 24.93 | 23.51 | 24.53 | 629,460 | +0.59(+2.46%) |
Mar 23, 2022 | 23.28 | 24.50 | 22.74 | 23.94 | 903,391 | +0.75(+3.23%) |
Mar 22, 2022 | 23.76 | 24.00 | 22.58 | 23.19 | 689,684 | -0.25(-1.07%) |
Mar 21, 2022 | 22.29 | 23.55 | 21.87 | 23.44 | 1,028,887 | +1.35(+6.11%) |
Mar 18, 2022 | 20.76 | 22.81 | 20.72 | 22.09 | 1,503,099 | +1.35(+6.51%) |
Mar 17, 2022 | 19.21 | 21.10 | 19.21 | 20.74 | 885,151 | +1.57(+8.19%) |
Mar 16, 2022 | 18.44 | 19.40 | 18.44 | 19.17 | 508,765 | +0.83(+4.53%) |
Mar 15, 2022 | 18.75 | 19.03 | 17.28 | 18.34 | 827,686 | -0.91(-4.73%) |
Mar 14, 2022 | 21.45 | 21.51 | 18.78 | 19.25 | 1,179,339 | -2.11(-9.88%) |
Mar 11, 2022 | 20.86 | 22.03 | 20.40 | 21.36 | 1,125,989 | +0.37(+1.76%) |
Mar 10, 2022 | 19.60 | 20.99 | 1,779,259 | +2.40(+12.91%) | ||
Mar 09, 2022 | 17.49 | 19.11 | 16.92 | 18.59 | 744,092 | +1.06(+6.05%) |
Mar 08, 2022 | 17.40 | 18.20 | 16.60 | 17.53 | 697,624 | -0.14(-0.79%) |
Mar 07, 2022 | 18.35 | 19.67 | 17.56 | 17.67 | 755,605 | +0.02(+0.11%) |
Mar 04, 2022 | 19.60 | 20.09 | 17.23 | 17.65 | 1,649,649 | -2.02(-10.27%) |
Mar 03, 2022 | 17.55 | 19.69 | 17.40 | 19.67 | 1,132,931 | +1.59(+8.79%) |
Mar 02, 2022 | 18.25 | 19.08 | 17.80 | 18.08 | 1,085,793 | -0.07(-0.39%) |