Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 23.41 | 23.41 | 21.99 | 22.27 | 899,758 | -1.14(-4.87%) |
May 27, 2022 | 22.43 | 23.44 | 21.99 | 23.41 | 1,135,821 | +1.02(+4.56%) |
May 26, 2022 | 21.70 | 22.58 | 21.57 | 22.39 | 717,271 | +0.68(+3.13%) |
May 25, 2022 | 21.27 | 22.12 | 20.85 | 21.71 | 804,512 | +0.30(+1.40%) |
May 24, 2022 | 22.11 | 22.23 | 21.18 | 21.41 | 1,029,999 | -0.95(-4.25%) |
May 23, 2022 | 22.79 | 22.91 | 21.96 | 22.36 | 989,364 | -0.43(-1.89%) |
May 20, 2022 | 22.12 | 23.28 | 21.61 | 22.79 | 1,941,194 | +0.74(+3.36%) |
May 19, 2022 | 20.79 | 22.90 | 20.79 | 22.05 | 2,214,310 | +1.19(+5.70%) |
May 18, 2022 | 20.00 | 21.44 | 19.83 | 20.86 | 1,499,290 | -0.05(-0.24%) |
May 17, 2022 | 19.66 | 21.01 | 19.44 | 20.91 | 1,329,427 | +1.71(+8.91%) |
May 16, 2022 | 19.14 | 20.37 | 18.75 | 19.20 | 1,178,727 | +0.03(+0.16%) |
May 13, 2022 | 17.82 | 19.18 | 17.62 | 19.17 | 1,341,922 | +1.82(+10.49%) |
May 12, 2022 | 16.21 | 17.63 | 16.16 | 17.35 | 1,341,723 | +0.86(+5.22%) |
May 11, 2022 | 17.83 | 18.69 | 16.49 | 16.49 | 2,189,557 | -1.40(-7.83%) |
May 10, 2022 | 16.16 | 18.12 | 15.31 | 17.89 | 3,286,039 | +2.53(+16.47%) |
May 09, 2022 | 16.81 | 17.03 | 14.95 | 15.36 | 2,682,553 | -2.02(-11.62%) |
May 06, 2022 | 18.26 | 19.48 | 17.19 | 17.38 | 8,372,826 | +1.74(+11.13%) |
May 05, 2022 | 16.67 | 16.89 | 15.28 | 15.64 | 1,955,790 | -1.35(-7.95%) |
May 04, 2022 | 17.82 | 17.82 | 16.16 | 16.99 | 2,563,919 | -0.69(-3.90%) |
May 03, 2022 | 18.70 | 18.96 | 17.51 | 17.68 | 1,436,555 | -1.09(-5.81%) |
May 02, 2022 | 18.55 | 19.05 | 17.76 | 18.77 | 1,684,157 | +0.31(+1.68%) |
Apr 29, 2022 | 18.90 | 19.40 | 18.36 | 18.46 | 1,141,480 | -0.58(-3.05%) |
Apr 28, 2022 | 19.41 | 19.41 | 17.90 | 19.04 | 895,971 | -0.03(-0.16%) |
Apr 27, 2022 | 19.25 | 19.76 | 18.82 | 19.07 | 810,174 | -0.12(-0.63%) |
Apr 26, 2022 | 19.70 | 19.76 | 19.12 | 19.19 | 1,434,370 | -0.65(-3.28%) |
Apr 25, 2022 | 19.10 | 20.01 | 19.01 | 19.84 | 820,184 | +0.38(+1.95%) |
Apr 22, 2022 | 19.70 | 20.38 | 19.34 | 19.46 | 782,540 | -0.23(-1.17%) |
Apr 21, 2022 | 21.11 | 21.40 | 19.53 | 19.69 | 1,050,331 | -1.19(-5.70%) |
Apr 20, 2022 | 21.21 | 21.71 | 20.75 | 20.88 | 1,089,357 | -0.32(-1.51%) |
Apr 19, 2022 | 20.80 | 21.86 | 20.53 | 21.20 | 1,316,545 | +0.51(+2.46%) |
Apr 18, 2022 | 21.43 | 21.43 | 20.39 | 20.69 | 1,174,489 | -0.85(-3.95%) |
Apr 14, 2022 | 21.97 | 22.23 | 21.17 | 21.54 | 1,077,041 | -0.61(-2.75%) |
Apr 13, 2022 | 22.13 | 22.41 | 21.16 | 22.15 | 1,357,546 | +0.99(+4.68%) |
Apr 12, 2022 | 22.25 | 22.50 | 20.69 | 21.16 | 1,652,073 | -0.74(-3.38%) |
Apr 11, 2022 | 22.70 | 22.90 | 21.79 | 21.90 | 895,272 | -1.01(-4.41%) |
Apr 08, 2022 | 23.71 | 23.92 | 22.75 | 22.91 | 892,172 | -0.90(-3.78%) |
Apr 07, 2022 | 24.17 | 24.78 | 23.36 | 23.81 | 1,494,248 | -0.39(-1.61%) |
Apr 06, 2022 | 24.39 | 24.78 | 23.86 | 24.20 | 3,054,022 | -0.54(-2.18%) |
Apr 05, 2022 | 26.25 | 26.29 | 24.70 | 24.74 | 755,322 | -1.53(-5.82%) |
Apr 04, 2022 | 26.86 | 27.03 | 25.64 | 26.27 | 1,358,259 | -0.48(-1.79%) |
Apr 01, 2022 | 25.32 | 26.77 | 25.02 | 26.75 | 1,623,418 | +1.68(+6.70%) |
Mar 31, 2022 | 25.13 | 25.60 | 24.89 | 25.07 | 552,972 | +0.07(+0.28%) |
Mar 30, 2022 | 25.62 | 26.43 | 24.83 | 25.00 | 634,113 | -0.71(-2.76%) |
Mar 29, 2022 | 24.51 | 25.87 | 24.34 | 25.71 | 1,029,685 | +1.38(+5.67%) |
Mar 28, 2022 | 24.14 | 24.68 | 23.55 | 24.33 | 549,973 | +0.37(+1.54%) |
Mar 25, 2022 | 24.30 | 24.30 | 23.28 | 23.96 | 630,199 | -0.49(-2.00%) |
Mar 24, 2022 | 23.97 | 24.65 | 23.54 | 24.45 | 462,819 | +0.59(+2.47%) |
Mar 23, 2022 | 24.65 | 25.15 | 23.80 | 23.86 | 645,451 | -1.10(-4.41%) |
Mar 22, 2022 | 24.27 | 25.01 | 24.23 | 24.96 | 614,044 | +0.65(+2.67%) |
Mar 21, 2022 | 25.53 | 25.62 | 24.06 | 24.31 | 632,653 | -1.25(-4.89%) |
Mar 18, 2022 | 25.07 | 25.97 | 24.82 | 25.56 | 1,798,106 | +0.31(+1.23%) |
Mar 17, 2022 | 24.17 | 25.29 | 23.63 | 25.25 | 1,003,721 | +1.08(+4.47%) |
Mar 16, 2022 | 23.13 | 24.19 | 22.93 | 24.17 | 877,788 | +1.26(+5.50%) |
Mar 15, 2022 | 22.26 | 23.26 | 22.11 | 22.91 | 805,689 | +0.69(+3.11%) |
Mar 14, 2022 | 23.73 | 24.17 | 21.77 | 22.22 | 1,598,448 | -1.50(-6.32%) |
Mar 11, 2022 | 25.00 | 25.55 | 23.70 | 23.72 | 799,545 | -1.13(-4.55%) |
Mar 10, 2022 | 24.92 | 24.96 | 23.58 | 24.85 | 785,095 | -0.36(-1.43%) |
Mar 09, 2022 | 24.42 | 25.88 | 24.42 | 25.21 | 1,144,013 | +1.06(+4.39%) |
Mar 08, 2022 | 23.28 | 24.52 | 22.61 | 24.15 | 1,229,904 | +0.62(+2.63%) |
Mar 07, 2022 | 22.75 | 24.44 | 22.75 | 23.53 | 1,458,282 | +0.25(+1.07%) |
Mar 04, 2022 | 24.30 | 25.29 | 23.02 | 23.28 | 1,572,768 | -1.14(-4.67%) |
Mar 03, 2022 | 25.00 | 25.50 | 22.96 | 24.42 | 2,970,202 | -0.13(-0.53%) |
Mar 02, 2022 | 25.00 | 25.23 | 22.25 | 24.55 | 6,302,025 | -4.91(-16.67%) |