Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 22.77 | 22.77 | 21.92 | 22.32 | 27,272 | -0.67(-2.90%) |
May 27, 2022 | 22.01 | 22.99 | 21.99 | 22.98 | 32,498 | +1.48(+6.89%) |
May 26, 2022 | 20.47 | 21.70 | 20.47 | 21.50 | 30,445 | +1.39(+6.92%) |
May 25, 2022 | 19.17 | 20.33 | 19.17 | 20.11 | 22,924 | +1.16(+6.14%) |
May 24, 2022 | 19.20 | 19.23 | 18.09 | 18.95 | 14,568 | -0.79(-3.98%) |
May 23, 2022 | 19.62 | 19.91 | 18.94 | 19.73 | 39,804 | +0.62(+3.22%) |
May 20, 2022 | 19.91 | 19.96 | 17.89 | 19.12 | 35,049 | -0.21(-1.08%) |
May 19, 2022 | 18.88 | 19.82 | 18.88 | 19.33 | 40,992 | +0.00(+0.00%) |
May 18, 2022 | 20.92 | 21.11 | 19.23 | 19.33 | 82,403 | -2.49(-11.43%) |
May 17, 2022 | 21.35 | 21.88 | 20.98 | 21.82 | 36,229 | +1.77(+8.82%) |
May 16, 2022 | 20.21 | 20.53 | 19.67 | 20.05 | 16,684 | -0.35(-1.70%) |
May 13, 2022 | 19.56 | 20.75 | 19.56 | 20.40 | 19,211 | +1.55(+8.22%) |
May 12, 2022 | 17.89 | 19.23 | 17.88 | 18.85 | 112,436 | +0.46(+2.51%) |
May 11, 2022 | 19.42 | 20.40 | 18.34 | 18.39 | 14,493 | -1.05(-5.43%) |
May 10, 2022 | 20.40 | 20.40 | 18.71 | 19.44 | 12,350 | -0.10(-0.52%) |
May 09, 2022 | 20.77 | 20.87 | 19.34 | 19.55 | 27,309 | -2.25(-10.31%) |
May 06, 2022 | 22.11 | 22.50 | 21.15 | 21.79 | 23,810 | -0.78(-3.46%) |
May 05, 2022 | 24.57 | 24.68 | 22.16 | 22.57 | 15,013 | -2.94(-11.54%) |
May 04, 2022 | 23.81 | 25.57 | 23.38 | 25.52 | 11,302 | +1.91(+8.08%) |
May 03, 2022 | 22.85 | 23.85 | 22.85 | 23.61 | 13,475 | +0.72(+3.16%) |
May 02, 2022 | 22.45 | 23.20 | 21.39 | 22.89 | 18,752 | +0.44(+1.96%) |
Apr 29, 2022 | 24.34 | 24.84 | 22.42 | 22.45 | 20,976 | -2.01(-8.23%) |
Apr 28, 2022 | 23.83 | 24.73 | 22.66 | 24.46 | 29,508 | +1.24(+5.35%) |
Apr 27, 2022 | 23.33 | 23.80 | 23.13 | 23.22 | 9,699 | +0.04(+0.16%) |
Apr 26, 2022 | 24.93 | 24.93 | 23.15 | 23.18 | 24,565 | -2.17(-8.55%) |
Apr 25, 2022 | 24.50 | 25.40 | 23.46 | 25.35 | 111,217 | +0.34(+1.35%) |
Apr 22, 2022 | 27.19 | 27.19 | 25.01 | 25.01 | 25,130 | -2.18(-8.01%) |
Apr 21, 2022 | 29.21 | 29.73 | 26.97 | 27.19 | 17,529 | -1.59(-5.52%) |
Apr 20, 2022 | 28.40 | 29.12 | 28.40 | 28.78 | 13,409 | +0.71(+2.51%) |
Apr 19, 2022 | 26.72 | 28.15 | 26.72 | 28.07 | 7,469 | +1.84(+7.01%) |
Apr 18, 2022 | 26.45 | 26.64 | 26.23 | 26.23 | 4,908 | -0.25(-0.94%) |
Apr 14, 2022 | 27.28 | 27.34 | 26.48 | 26.48 | 6,779 | -0.43(-1.59%) |
Apr 13, 2022 | 25.81 | 26.98 | 25.81 | 26.91 | 15,068 | +1.21(+4.72%) |
Apr 12, 2022 | 26.19 | 27.14 | 25.64 | 25.70 | 13,924 | -0.11(-0.42%) |
Apr 11, 2022 | 25.93 | 26.48 | 25.77 | 25.81 | 8,510 | -0.34(-1.29%) |
Apr 08, 2022 | 26.19 | 26.78 | 25.86 | 26.14 | 8,069 | -0.04(-0.15%) |
Apr 07, 2022 | 26.41 | 26.42 | 25.22 | 26.18 | 16,746 | -0.14(-0.53%) |
Apr 06, 2022 | 26.66 | 26.72 | 25.84 | 26.32 | 27,357 | -0.99(-3.64%) |
Apr 05, 2022 | 28.88 | 29.18 | 27.27 | 27.32 | 21,821 | -1.51(-5.24%) |
Apr 04, 2022 | 29.23 | 29.23 | 28.65 | 28.83 | 12,721 | -0.25(-0.85%) |
Apr 01, 2022 | 29.26 | 29.33 | 28.40 | 29.08 | 5,655 | +0.40(+1.39%) |
Mar 31, 2022 | 29.78 | 29.99 | 28.57 | 28.68 | 35,752 | -1.06(-3.57%) |
Mar 30, 2022 | 30.93 | 30.93 | 29.65 | 29.74 | 12,983 | -1.40(-4.50%) |
Mar 29, 2022 | 29.67 | 31.41 | 29.67 | 31.14 | 16,259 | +1.82(+6.20%) |
Mar 28, 2022 | 29.23 | 29.32 | 28.33 | 29.32 | 15,480 | +0.14(+0.48%) |
Mar 25, 2022 | 28.72 | 29.23 | 28.55 | 29.19 | 9,737 | +0.62(+2.16%) |
Mar 24, 2022 | 27.77 | 28.58 | 27.78 | 28.57 | 9,564 | +0.88(+3.19%) |
Mar 23, 2022 | 28.52 | 28.71 | 27.67 | 27.68 | 13,053 | -1.63(-5.56%) |
Mar 22, 2022 | 29.00 | 29.74 | 29.00 | 29.31 | 10,678 | +0.65(+2.25%) |
Mar 21, 2022 | 29.56 | 29.56 | 28.32 | 28.67 | 7,133 | -0.36(-1.23%) |
Mar 18, 2022 | 27.70 | 29.14 | 27.70 | 29.03 | 24,298 | +0.73(+2.56%) |
Mar 17, 2022 | 27.32 | 28.38 | 27.32 | 28.30 | 40,215 | +0.79(+2.89%) |
Mar 16, 2022 | 25.99 | 27.54 | 25.71 | 27.51 | 28,147 | +2.17(+8.55%) |
Mar 15, 2022 | 24.37 | 25.34 | 24.37 | 25.34 | 17,299 | +1.10(+4.56%) |
Mar 14, 2022 | 25.44 | 25.53 | 24.09 | 24.24 | 21,300 | -0.71(-2.84%) |
Mar 11, 2022 | 26.03 | 26.27 | 24.94 | 24.94 | 25,370 | -0.73(-2.83%) |
Mar 10, 2022 | 24.85 | 25.74 | 25.67 | 9,694 | -0.04(-0.15%) | |
Mar 09, 2022 | 24.86 | 26.08 | 24.86 | 25.71 | 29,854 | +1.97(+8.31%) |
Mar 08, 2022 | 23.47 | 25.33 | 23.20 | 23.74 | 19,286 | +0.22(+0.95%) |
Mar 07, 2022 | 26.33 | 26.33 | 23.47 | 23.51 | 35,916 | -2.92(-11.05%) |
Mar 04, 2022 | 26.83 | 26.90 | 25.68 | 26.43 | 36,055 | -1.34(-4.83%) |
Mar 03, 2022 | 28.70 | 28.81 | 27.32 | 27.77 | 19,638 | -0.67(-2.34%) |
Mar 02, 2022 | 26.79 | 28.76 | 26.79 | 28.44 | 30,503 | +2.06(+7.79%) |