Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 24.26 | 24.80 | 23.01 | 23.10 | 1,449,121 | -1.39(-5.68%) |
May 27, 2022 | 24.07 | 24.69 | 23.75 | 24.49 | 649,582 | +0.71(+2.99%) |
May 26, 2022 | 23.31 | 24.28 | 23.31 | 23.78 | 603,935 | +0.83(+3.62%) |
May 25, 2022 | 22.16 | 23.13 | 21.68 | 22.95 | 625,273 | +0.48(+2.14%) |
May 24, 2022 | 22.03 | 22.49 | 21.65 | 22.47 | 1,704,794 | -0.08(-0.35%) |
May 23, 2022 | 21.54 | 22.87 | 21.28 | 22.55 | 627,117 | +1.44(+6.82%) |
May 20, 2022 | 21.95 | 22.00 | 20.57 | 21.11 | 531,385 | -0.39(-1.81%) |
May 19, 2022 | 20.55 | 22.14 | 20.55 | 21.50 | 682,522 | +0.31(+1.46%) |
May 18, 2022 | 21.97 | 22.79 | 20.89 | 21.19 | 1,010,317 | -0.55(-2.53%) |
May 17, 2022 | 20.77 | 21.74 | 20.68 | 21.74 | 752,473 | +1.30(+6.36%) |
May 16, 2022 | 19.98 | 20.77 | 19.61 | 20.44 | 1,069,114 | +0.59(+2.97%) |
May 13, 2022 | 19.31 | 20.23 | 18.89 | 19.85 | 1,107,537 | +1.70(+9.37%) |
May 12, 2022 | 17.50 | 18.34 | 17.31 | 18.15 | 1,136,775 | +0.27(+1.51%) |
May 11, 2022 | 17.85 | 18.84 | 17.83 | 17.88 | 1,082,665 | +0.23(+1.30%) |
May 10, 2022 | 17.64 | 18.09 | 17.42 | 17.65 | 981,936 | +0.25(+1.44%) |
May 09, 2022 | 17.50 | 17.85 | 17.14 | 17.40 | 683,462 | -0.81(-4.45%) |
May 06, 2022 | 18.13 | 18.41 | 17.41 | 18.21 | 651,906 | -0.07(-0.38%) |
May 05, 2022 | 19.91 | 20.31 | 17.72 | 18.28 | 992,993 | -2.32(-11.26%) |
May 04, 2022 | 20.15 | 20.73 | 19.45 | 20.60 | 541,986 | +0.41(+2.03%) |
May 03, 2022 | 19.66 | 20.63 | 19.36 | 20.19 | 607,168 | +0.54(+2.75%) |
May 02, 2022 | 20.41 | 20.60 | 19.01 | 19.65 | 791,364 | -1.02(-4.93%) |
Apr 29, 2022 | 21.53 | 22.14 | 20.50 | 20.67 | 753,869 | -0.80(-3.73%) |
Apr 28, 2022 | 21.00 | 21.66 | 20.46 | 21.47 | 502,602 | +0.61(+2.92%) |
Apr 27, 2022 | 20.93 | 21.43 | 20.59 | 20.86 | 449,283 | +0.34(+1.66%) |
Apr 26, 2022 | 21.26 | 21.41 | 20.49 | 20.52 | 464,548 | -0.74(-3.48%) |
Apr 25, 2022 | 20.94 | 21.44 | 20.10 | 21.26 | 761,266 | -0.39(-1.80%) |
Apr 22, 2022 | 22.82 | 23.26 | 21.48 | 21.65 | 790,030 | -1.00(-4.42%) |
Apr 21, 2022 | 24.20 | 24.89 | 22.47 | 22.65 | 843,742 | -1.79(-7.32%) |
Apr 20, 2022 | 24.37 | 24.99 | 23.92 | 24.44 | 816,414 | +0.11(+0.45%) |
Apr 19, 2022 | 23.54 | 24.39 | 22.90 | 24.33 | 700,578 | +0.59(+2.49%) |
Apr 18, 2022 | 22.77 | 24.17 | 22.77 | 23.74 | 952,341 | +1.07(+4.72%) |
Apr 14, 2022 | 22.61 | 23.16 | 22.51 | 22.67 | 702,765 | +0.06(+0.27%) |
Apr 13, 2022 | 22.09 | 22.75 | 21.49 | 22.61 | 767,895 | +0.95(+4.39%) |
Apr 12, 2022 | 20.51 | 21.76 | 20.51 | 21.66 | 956,346 | +1.40(+6.91%) |
Apr 11, 2022 | 20.25 | 21.03 | 20.14 | 20.26 | 371,864 | +0.15(+0.75%) |
Apr 08, 2022 | 20.42 | 20.94 | 20.07 | 20.11 | 414,428 | -0.42(-2.05%) |
Apr 07, 2022 | 20.29 | 20.68 | 19.96 | 20.53 | 453,570 | +0.25(+1.23%) |
Apr 06, 2022 | 20.88 | 20.95 | 19.95 | 20.28 | 762,146 | -0.55(-2.64%) |
Apr 05, 2022 | 21.75 | 22.19 | 20.74 | 20.83 | 627,358 | -1.00(-4.58%) |
Apr 04, 2022 | 22.24 | 22.28 | 21.53 | 21.83 | 433,641 | -0.32(-1.44%) |
Apr 01, 2022 | 22.17 | 22.79 | 21.72 | 22.15 | 446,267 | +0.27(+1.23%) |
Mar 31, 2022 | 22.06 | 22.58 | 21.88 | 21.88 | 625,133 | -0.11(-0.50%) |
Mar 30, 2022 | 22.52 | 22.89 | 21.92 | 21.99 | 496,163 | -0.29(-1.30%) |
Mar 29, 2022 | 22.85 | 22.85 | 21.75 | 22.28 | 759,644 | -0.92(-3.97%) |
Mar 28, 2022 | 23.50 | 23.63 | 22.75 | 23.20 | 570,994 | -0.67(-2.81%) |
Mar 25, 2022 | 23.87 | 24.00 | 23.54 | 23.87 | 403,709 | -0.02(-0.08%) |
Mar 24, 2022 | 23.31 | 24.10 | 23.20 | 23.89 | 2,221,938 | +0.64(+2.75%) |
Mar 23, 2022 | 22.75 | 23.29 | 22.48 | 23.25 | 568,854 | +0.50(+2.20%) |
Mar 22, 2022 | 23.56 | 23.99 | 22.47 | 22.75 | 855,212 | -0.81(-3.44%) |
Mar 21, 2022 | 22.66 | 23.97 | 22.66 | 23.56 | 1,208,915 | +1.34(+6.03%) |
Mar 18, 2022 | 22.65 | 22.65 | 21.29 | 22.22 | 1,804,082 | -0.67(-2.93%) |
Mar 17, 2022 | 22.48 | 23.47 | 22.47 | 22.89 | 1,332,679 | +0.35(+1.55%) |
Mar 16, 2022 | 20.31 | 22.55 | 20.31 | 22.54 | 2,471,811 | +2.58(+12.93%) |
Mar 15, 2022 | 18.79 | 20.08 | 18.61 | 19.96 | 1,207,587 | +0.95(+5.00%) |
Mar 14, 2022 | 19.02 | 19.33 | 18.54 | 19.01 | 730,298 | +0.02(+0.11%) |
Mar 11, 2022 | 19.18 | 19.36 | 18.70 | 18.99 | 632,964 | -0.33(-1.71%) |
Mar 10, 2022 | 18.54 | 19.41 | 18.34 | 19.32 | 742,276 | +0.78(+4.21%) |
Mar 09, 2022 | 17.85 | 18.71 | 17.57 | 18.54 | 626,685 | +0.77(+4.33%) |
Mar 08, 2022 | 18.25 | 18.37 | 17.00 | 17.77 | 1,102,300 | -0.67(-3.63%) |
Mar 07, 2022 | 19.44 | 19.60 | 18.27 | 18.44 | 917,968 | -1.03(-5.29%) |
Mar 04, 2022 | 19.86 | 20.01 | 18.95 | 19.47 | 1,035,703 | -0.78(-3.85%) |
Mar 03, 2022 | 19.20 | 20.34 | 19.04 | 20.25 | 1,032,288 | +1.15(+6.02%) |
Mar 02, 2022 | 18.13 | 19.24 | 18.05 | 19.10 | 1,313,408 | +1.36(+7.67%) |