Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 14.31 | 15.61 | 14.02 | 15.34 | 6,362,814 | +0.46(+3.10%) |
May 27, 2022 | 16.27 | 16.46 | 14.88 | 14.88 | 4,293,958 | -1.31(-8.09%) |
May 26, 2022 | 16.68 | 16.68 | 15.74 | 16.19 | 3,583,466 | -0.77(-4.55%) |
May 25, 2022 | 18.26 | 18.26 | 16.89 | 16.96 | 4,105,696 | -1.46(-7.92%) |
May 24, 2022 | 18.77 | 19.33 | 18.22 | 18.42 | 3,822,095 | +0.10(+0.57%) |
May 23, 2022 | 19.50 | 20.02 | 18.22 | 18.32 | 4,184,607 | -1.61(-8.08%) |
May 20, 2022 | 19.74 | 20.97 | 19.33 | 19.93 | 2,582,891 | -0.26(-1.31%) |
May 19, 2022 | 21.04 | 21.21 | 19.46 | 20.19 | 3,394,976 | -0.01(-0.05%) |
May 18, 2022 | 18.72 | 20.87 | 18.72 | 20.20 | 3,845,650 | +1.26(+6.66%) |
May 17, 2022 | 19.34 | 19.87 | 18.70 | 18.94 | 3,488,422 | -1.20(-5.94%) |
May 16, 2022 | 20.82 | 21.00 | 19.50 | 20.13 | 3,564,187 | -0.91(-4.34%) |
May 13, 2022 | 22.04 | 22.07 | 20.61 | 21.05 | 3,089,107 | -2.01(-8.70%) |
May 12, 2022 | 23.34 | 24.34 | 22.32 | 23.05 | 2,522,166 | +0.14(+0.62%) |
May 11, 2022 | 22.11 | 23.01 | 20.51 | 22.91 | 3,046,499 | -0.16(-0.69%) |
May 10, 2022 | 22.77 | 24.77 | 21.57 | 23.07 | 3,766,320 | -0.32(-1.37%) |
May 09, 2022 | 20.35 | 23.59 | 20.35 | 23.39 | 5,646,207 | +4.04(+20.88%) |
May 06, 2022 | 19.42 | 20.61 | 19.22 | 19.35 | 2,538,987 | -0.53(-2.65%) |
May 05, 2022 | 18.67 | 21.01 | 18.53 | 19.88 | 4,272,171 | +1.05(+5.55%) |
May 04, 2022 | 19.68 | 20.84 | 18.80 | 18.83 | 3,665,884 | -1.72(-8.38%) |
May 03, 2022 | 22.62 | 22.62 | 20.34 | 20.56 | 3,086,045 | -2.18(-9.61%) |
May 02, 2022 | 23.60 | 24.38 | 22.50 | 22.74 | 3,940,834 | -0.08(-0.33%) |
Apr 29, 2022 | 21.57 | 23.12 | 21.13 | 22.82 | 4,161,993 | +1.15(+5.30%) |
Apr 28, 2022 | 22.86 | 24.31 | 21.13 | 21.67 | 5,156,662 | -1.54(-6.65%) |
Apr 27, 2022 | 23.64 | 24.70 | 22.61 | 23.21 | 4,254,364 | -0.71(-2.95%) |
Apr 26, 2022 | 23.09 | 23.95 | 22.21 | 23.92 | 3,376,674 | +0.57(+2.46%) |
Apr 25, 2022 | 23.99 | 25.63 | 23.03 | 23.35 | 6,666,913 | +0.78(+3.46%) |
Apr 22, 2022 | 21.07 | 22.74 | 20.47 | 22.56 | 3,001,861 | +1.73(+8.32%) |
Apr 21, 2022 | 18.67 | 21.05 | 18.50 | 20.83 | 5,093,138 | +1.70(+8.91%) |
Apr 20, 2022 | 19.34 | 19.87 | 18.93 | 19.13 | 3,374,275 | -0.53(-2.68%) |
Apr 19, 2022 | 19.51 | 20.00 | 19.09 | 19.65 | 3,267,206 | +0.58(+3.06%) |
Apr 18, 2022 | 19.34 | 19.74 | 18.64 | 19.07 | 2,701,560 | -0.73(-3.71%) |
Apr 14, 2022 | 20.09 | 20.20 | 19.42 | 19.80 | 2,945,743 | -0.08(-0.43%) |
Apr 13, 2022 | 20.35 | 21.04 | 19.73 | 19.89 | 3,979,894 | -1.06(-5.08%) |
Apr 12, 2022 | 20.85 | 21.09 | 19.86 | 20.95 | 3,565,070 | -0.69(-3.18%) |
Apr 11, 2022 | 21.19 | 22.20 | 21.18 | 21.64 | 2,349,991 | +0.93(+4.50%) |
Apr 08, 2022 | 21.48 | 21.64 | 20.46 | 20.71 | 4,474,053 | -1.08(-4.97%) |
Apr 07, 2022 | 21.66 | 23.08 | 21.18 | 21.79 | 3,291,124 | -0.40(-1.78%) |
Apr 06, 2022 | 21.76 | 22.57 | 21.14 | 22.19 | 3,047,110 | +0.03(+0.13%) |
Apr 05, 2022 | 20.81 | 22.19 | 20.22 | 22.16 | 4,174,388 | +0.98(+4.62%) |
Apr 04, 2022 | 20.72 | 21.68 | 20.36 | 21.18 | 2,644,940 | -0.08(-0.40%) |
Apr 01, 2022 | 22.44 | 22.53 | 21.21 | 21.26 | 5,755,903 | -1.41(-6.23%) |
Mar 31, 2022 | 22.53 | 22.68 | 21.13 | 22.68 | 6,328,107 | +0.69(+3.13%) |
Mar 30, 2022 | 21.76 | 22.26 | 20.93 | 21.99 | 3,702,825 | -0.44(-1.97%) |
Mar 29, 2022 | 23.63 | 24.24 | 22.38 | 22.43 | 6,249,928 | -0.02(-0.08%) |
Mar 28, 2022 | 22.37 | 22.93 | 22.17 | 22.45 | 5,367,643 | +1.07(+5.02%) |
Mar 25, 2022 | 24.01 | 24.01 | 21.28 | 21.38 | 2,675,714 | -2.17(-9.20%) |
Mar 24, 2022 | 24.11 | 24.39 | 23.26 | 23.54 | 1,693,672 | -0.66(-2.72%) |
Mar 23, 2022 | 24.48 | 24.77 | 23.78 | 24.20 | 1,616,121 | -1.13(-4.46%) |
Mar 22, 2022 | 24.96 | 26.09 | 24.58 | 25.33 | 1,287,795 | +0.38(+1.51%) |
Mar 21, 2022 | 25.71 | 25.71 | 24.58 | 24.96 | 1,994,736 | -1.79(-6.69%) |
Mar 18, 2022 | 26.84 | 27.21 | 26.56 | 26.75 | 1,082,153 | +0.19(+0.71%) |
Mar 17, 2022 | 28.16 | 28.44 | 26.37 | 26.56 | 1,834,624 | -3.20(-10.76%) |
Mar 16, 2022 | 29.85 | 30.84 | 29.10 | 29.76 | 2,227,885 | -0.28(-0.94%) |
Mar 15, 2022 | 31.36 | 31.92 | 29.38 | 30.04 | 2,555,738 | +1.04(+3.57%) |
Mar 14, 2022 | 27.88 | 30.04 | 27.69 | 29.01 | 2,696,613 | +2.26(+8.45%) |
Mar 11, 2022 | 26.46 | 26.93 | 25.52 | 26.75 | 1,425,487 | +0.94(+3.65%) |
Mar 10, 2022 | 26.75 | 27.31 | 25.52 | 25.80 | 1,857,486 | -1.22(-4.53%) |
Mar 09, 2022 | 28.06 | 29.29 | 26.56 | 27.03 | 3,031,380 | +0.47(+1.77%) |
Mar 08, 2022 | 25.61 | 28.06 | 24.11 | 26.56 | 4,272,012 | -0.38(-1.40%) |
Mar 07, 2022 | 26.56 | 28.34 | 25.05 | 26.93 | 3,286,947 | -0.28(-1.04%) |
Mar 04, 2022 | 29.38 | 29.53 | 27.22 | 27.22 | 3,030,544 | -2.64(-8.83%) |
Mar 03, 2022 | 29.66 | 30.61 | 29.10 | 29.85 | 2,400,898 | +0.75(+2.59%) |
Mar 02, 2022 | 29.01 | 30.04 | 28.25 | 29.10 | 2,581,846 | -1.13(-3.74%) |