Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 17.70 | 17.70 | 16.79 | 16.98 | 2,594,522 | -0.67(-3.80%) |
May 27, 2022 | 17.48 | 17.98 | 16.89 | 17.65 | 2,032,273 | +0.50(+2.92%) |
May 26, 2022 | 16.61 | 17.91 | 16.60 | 17.15 | 1,839,709 | +0.67(+4.07%) |
May 25, 2022 | 15.69 | 17.02 | 15.68 | 16.48 | 2,360,226 | +0.68(+4.30%) |
May 24, 2022 | 16.63 | 16.89 | 15.68 | 15.80 | 2,266,157 | -1.11(-6.56%) |
May 23, 2022 | 16.14 | 17.00 | 15.44 | 16.91 | 1,807,309 | +0.99(+6.22%) |
May 20, 2022 | 16.75 | 17.09 | 15.22 | 15.92 | 2,069,719 | -0.52(-3.16%) |
May 19, 2022 | 16.40 | 17.35 | 16.20 | 16.44 | 2,284,343 | +0.03(+0.18%) |
May 18, 2022 | 16.30 | 16.85 | 15.72 | 16.41 | 2,484,756 | -1.06(-6.07%) |
May 17, 2022 | 16.79 | 18.24 | 16.13 | 17.47 | 3,239,473 | +0.96(+5.81%) |
May 16, 2022 | 17.00 | 18.14 | 16.19 | 16.51 | 4,068,680 | -0.93(-5.33%) |
May 13, 2022 | 17.55 | 18.63 | 16.73 | 17.44 | 4,074,586 | +0.24(+1.40%) |
May 12, 2022 | 15.44 | 17.34 | 15.02 | 17.20 | 4,454,836 | +1.28(+8.04%) |
May 11, 2022 | 18.01 | 18.41 | 15.68 | 15.92 | 2,549,971 | -2.39(-13.05%) |
May 10, 2022 | 20.22 | 20.30 | 16.63 | 18.31 | 4,416,195 | -2.02(-9.94%) |
May 09, 2022 | 20.53 | 21.79 | 19.68 | 20.33 | 2,633,991 | -1.07(-5.00%) |
May 06, 2022 | 21.74 | 22.35 | 19.50 | 21.40 | 2,483,460 | -0.71(-3.21%) |
May 05, 2022 | 23.51 | 23.57 | 21.36 | 22.11 | 1,185,945 | -1.93(-8.03%) |
May 04, 2022 | 24.08 | 24.25 | 22.28 | 24.04 | 1,177,079 | -0.21(-0.87%) |
May 03, 2022 | 24.48 | 25.13 | 23.90 | 24.25 | 984,437 | -0.27(-1.10%) |
May 02, 2022 | 23.34 | 24.57 | 22.62 | 24.52 | 1,516,493 | +1.23(+5.28%) |
Apr 29, 2022 | 23.78 | 24.83 | 23.18 | 23.29 | 936,959 | -0.68(-2.84%) |
Apr 28, 2022 | 22.75 | 24.06 | 22.07 | 23.97 | 1,196,201 | +1.38(+6.11%) |
Apr 27, 2022 | 22.86 | 23.63 | 22.35 | 22.59 | 1,369,912 | -0.30(-1.31%) |
Apr 26, 2022 | 23.37 | 23.58 | 22.53 | 22.89 | 1,159,107 | -0.90(-3.78%) |
Apr 25, 2022 | 23.05 | 24.26 | 22.31 | 23.79 | 1,743,330 | +0.53(+2.28%) |
Apr 22, 2022 | 24.80 | 25.05 | 23.21 | 23.26 | 1,136,470 | -1.73(-6.92%) |
Apr 21, 2022 | 27.33 | 27.95 | 24.89 | 24.99 | 1,225,991 | -2.36(-8.63%) |
Apr 20, 2022 | 28.72 | 28.72 | 27.26 | 27.35 | 1,132,231 | -1.27(-4.44%) |
Apr 19, 2022 | 26.85 | 28.70 | 26.63 | 28.62 | 824,839 | +1.33(+4.87%) |
Apr 18, 2022 | 27.82 | 28.17 | 27.02 | 27.29 | 877,265 | -0.89(-3.16%) |
Apr 14, 2022 | 28.96 | 29.34 | 27.47 | 28.18 | 1,256,980 | -1.14(-3.89%) |
Apr 13, 2022 | 29.37 | 30.07 | 28.86 | 29.32 | 1,188,188 | -0.29(-0.98%) |
Apr 12, 2022 | 30.46 | 31.43 | 29.44 | 29.61 | 1,080,651 | -0.47(-1.56%) |
Apr 11, 2022 | 28.51 | 30.94 | 28.27 | 30.08 | 1,595,976 | +0.83(+2.84%) |
Apr 08, 2022 | 29.26 | 30.16 | 28.75 | 29.25 | 857,674 | -0.35(-1.18%) |
Apr 07, 2022 | 30.96 | 31.04 | 28.92 | 29.60 | 1,406,562 | -1.76(-5.61%) |
Apr 06, 2022 | 31.73 | 32.33 | 29.85 | 31.36 | 1,257,218 | -1.42(-4.33%) |
Apr 05, 2022 | 34.56 | 34.74 | 32.46 | 32.78 | 735,513 | -1.59(-4.63%) |
Apr 04, 2022 | 33.04 | 35.85 | 33.04 | 34.37 | 1,377,572 | +1.50(+4.56%) |
Apr 01, 2022 | 33.75 | 34.00 | 31.42 | 32.87 | 1,234,966 | -0.94(-2.78%) |
Mar 31, 2022 | 35.17 | 35.31 | 33.73 | 33.81 | 967,332 | -2.21(-6.14%) |
Mar 30, 2022 | 35.88 | 36.57 | 34.73 | 36.02 | 1,214,996 | +0.18(+0.50%) |
Mar 29, 2022 | 33.54 | 36.14 | 33.54 | 35.84 | 932,014 | +2.27(+6.76%) |
Mar 28, 2022 | 33.24 | 33.82 | 31.35 | 33.57 | 1,422,848 | -0.02(-0.06%) |
Mar 25, 2022 | 35.11 | 35.43 | 33.19 | 33.59 | 1,013,805 | -1.54(-4.38%) |
Mar 24, 2022 | 33.77 | 35.37 | 32.66 | 35.13 | 1,152,272 | +1.17(+3.45%) |
Mar 23, 2022 | 31.33 | 35.12 | 30.63 | 33.96 | 2,263,115 | +2.45(+7.78%) |
Mar 22, 2022 | 30.39 | 31.89 | 30.08 | 31.51 | 943,553 | +1.02(+3.35%) |
Mar 21, 2022 | 30.50 | 31.71 | 29.88 | 30.49 | 2,668,560 | -0.56(-1.80%) |
Mar 18, 2022 | 27.41 | 32.62 | 27.13 | 31.05 | 4,078,840 | +3.35(+12.09%) |
Mar 17, 2022 | 23.46 | 28.36 | 23.44 | 27.70 | 6,387,498 | +0.88(+3.28%) |
Mar 16, 2022 | 24.50 | 27.31 | 24.50 | 26.82 | 2,605,815 | +2.65(+10.96%) |
Mar 15, 2022 | 23.19 | 24.30 | 23.10 | 24.17 | 1,334,628 | +0.93(+4.00%) |
Mar 14, 2022 | 24.37 | 25.21 | 23.05 | 23.24 | 1,746,320 | -1.13(-4.64%) |
Mar 11, 2022 | 25.09 | 25.45 | 23.90 | 24.37 | 1,434,720 | -0.38(-1.54%) |
Mar 10, 2022 | 26.01 | 26.01 | 24.15 | 24.75 | 1,617,482 | -1.83(-6.88%) |
Mar 09, 2022 | 25.24 | 26.82 | 25.24 | 26.58 | 2,031,107 | +2.10(+8.58%) |
Mar 08, 2022 | 22.91 | 25.50 | 22.59 | 24.48 | 2,352,475 | +1.19(+5.11%) |
Mar 07, 2022 | 26.11 | 26.38 | 23.28 | 23.29 | 2,019,014 | -2.39(-9.31%) |
Mar 04, 2022 | 28.70 | 29.09 | 25.26 | 25.68 | 2,872,602 | -3.11(-10.80%) |
Mar 03, 2022 | 30.26 | 30.58 | 28.27 | 28.79 | 1,108,264 | -1.01(-3.39%) |
Mar 02, 2022 | 29.21 | 30.52 | 28.88 | 29.80 | 1,269,629 | +0.87(+3.01%) |