Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 25.23 | 26.25 | 25.13 | 25.35 | 16,477 | -0.51(-1.98%) |
May 27, 2022 | 26.24 | 26.60 | 25.86 | 25.86 | 37,697 | -1.09(-4.04%) |
May 26, 2022 | 28.04 | 28.36 | 26.66 | 26.95 | 41,069 | -2.34(-7.98%) |
May 25, 2022 | 31.38 | 31.38 | 29.29 | 29.29 | 8,023 | -1.43(-4.66%) |
May 24, 2022 | 32.47 | 32.47 | 30.42 | 30.72 | 38,089 | +1.10(+3.73%) |
May 23, 2022 | 30.19 | 30.67 | 29.58 | 29.62 | 66,836 | -0.57(-1.90%) |
May 20, 2022 | 29.41 | 31.57 | 29.16 | 30.19 | 20,005 | +0.36(+1.22%) |
May 19, 2022 | 30.57 | 30.57 | 28.89 | 29.83 | 11,867 | -0.08(-0.26%) |
May 18, 2022 | 28.23 | 30.27 | 28.23 | 29.90 | 47,958 | +3.26(+12.23%) |
May 17, 2022 | 26.26 | 27.66 | 26.26 | 26.64 | 20,119 | -0.82(-3.00%) |
May 16, 2022 | 26.68 | 27.58 | 26.50 | 27.47 | 17,995 | +0.51(+1.89%) |
May 13, 2022 | 27.66 | 27.78 | 26.76 | 26.96 | 16,393 | -1.74(-6.05%) |
May 12, 2022 | 30.52 | 30.52 | 27.59 | 28.70 | 9,856 | -0.66(-2.24%) |
May 11, 2022 | 27.91 | 29.35 | 27.45 | 29.35 | 7,508 | +1.36(+4.87%) |
May 10, 2022 | 27.53 | 28.66 | 27.03 | 27.99 | 18,293 | +0.22(+0.79%) |
May 09, 2022 | 27.74 | 27.93 | 26.72 | 27.77 | 4,644 | +1.57(+6.00%) |
May 06, 2022 | 26.36 | 26.75 | 25.50 | 26.20 | 16,322 | +0.74(+2.91%) |
May 05, 2022 | 23.35 | 25.74 | 23.35 | 25.46 | 9,374 | +2.19(+9.42%) |
May 04, 2022 | 25.05 | 25.11 | 23.27 | 23.27 | 10,446 | -1.07(-4.38%) |
May 03, 2022 | 23.67 | 24.61 | 23.67 | 24.34 | 826 | +0.21(+0.88%) |
May 02, 2022 | 25.21 | 25.21 | 24.12 | 24.12 | 24,372 | -0.39(-1.59%) |
Apr 29, 2022 | 23.60 | 24.53 | 23.52 | 24.51 | 17,393 | +2.64(+12.07%) |
Apr 28, 2022 | 22.77 | 22.77 | 21.80 | 21.87 | 2,577 | -0.88(-3.86%) |
Apr 27, 2022 | 22.66 | 23.04 | 22.19 | 22.75 | 5,185 | +0.25(+1.12%) |
Apr 26, 2022 | 21.47 | 22.50 | 21.47 | 22.50 | 4,776 | +1.36(+6.41%) |
Apr 25, 2022 | 22.04 | 22.08 | 21.14 | 21.14 | 4,599 | -0.44(-2.05%) |
Apr 22, 2022 | 20.70 | 21.59 | 20.70 | 21.59 | 2,530 | +1.04(+5.04%) |
Apr 21, 2022 | 19.36 | 20.59 | 19.33 | 20.55 | 5,289 | +0.91(+4.63%) |
Apr 20, 2022 | 19.55 | 19.67 | 19.46 | 19.64 | 2,246 | +0.61(+3.18%) |
Apr 19, 2022 | 20.49 | 20.49 | 18.96 | 19.03 | 7,941 | -1.17(-5.80%) |
Apr 18, 2022 | 19.84 | 20.30 | 19.84 | 20.21 | 2,665 | +0.32(+1.60%) |
Apr 14, 2022 | 19.57 | 19.89 | 19.50 | 19.89 | 1,036 | +0.41(+2.09%) |
Apr 13, 2022 | 20.36 | 20.36 | 19.46 | 19.48 | 10,685 | -0.95(-4.65%) |
Apr 12, 2022 | 20.28 | 20.43 | 19.71 | 20.43 | 5,069 | +0.08(+0.37%) |
Apr 11, 2022 | 20.55 | 20.55 | 20.07 | 20.36 | 5,927 | +0.45(+2.26%) |
Apr 08, 2022 | 19.90 | 20.03 | 19.51 | 19.91 | 2,093 | +0.18(+0.90%) |
Apr 07, 2022 | 20.07 | 20.28 | 19.61 | 19.73 | 3,614 | -0.07(-0.36%) |
Apr 06, 2022 | 19.86 | 20.13 | 19.80 | 19.80 | 7,408 | +0.59(+3.10%) |
Apr 05, 2022 | 18.78 | 19.30 | 18.78 | 19.20 | 3,952 | +0.52(+2.79%) |
Apr 04, 2022 | 19.09 | 19.09 | 18.68 | 18.68 | 4,226 | -0.52(-2.72%) |
Apr 01, 2022 | 19.21 | 19.21 | 19.21 | 19.21 | 179 | -0.02(-0.11%) |
Mar 31, 2022 | 19.67 | 19.67 | 18.82 | 19.23 | 1,187 | +0.50(+2.68%) |
Mar 30, 2022 | 18.34 | 18.73 | 18.34 | 18.73 | 1,559 | +0.51(+2.82%) |
Mar 29, 2022 | 18.40 | 18.40 | 18.04 | 18.21 | 4,738 | -0.65(-3.46%) |
Mar 28, 2022 | 19.17 | 19.17 | 18.86 | 18.86 | 609 | -0.48(-2.51%) |
Mar 25, 2022 | 19.32 | 19.61 | 19.32 | 19.35 | 604 | +0.02(+0.08%) |
Mar 24, 2022 | 19.76 | 19.76 | 19.33 | 19.33 | 633 | -0.27(-1.37%) |
Mar 23, 2022 | 19.25 | 19.60 | 19.22 | 19.60 | 3,807 | +0.53(+2.77%) |
Mar 22, 2022 | 19.25 | 19.25 | 19.00 | 19.08 | 1,060 | -0.52(-2.65%) |
Mar 21, 2022 | 19.14 | 19.87 | 19.14 | 19.59 | 10,029 | +0.43(+2.25%) |
Mar 18, 2022 | 20.40 | 20.40 | 19.10 | 19.16 | 3,716 | -0.64(-3.22%) |
Mar 17, 2022 | 20.17 | 20.17 | 19.80 | 19.80 | 8,889 | -0.59(-2.89%) |
Mar 16, 2022 | 20.76 | 21.32 | 20.39 | 20.39 | 20,177 | -1.07(-4.99%) |
Mar 15, 2022 | 22.04 | 22.04 | 21.35 | 21.46 | 2,303 | -1.37(-6.00%) |
Mar 14, 2022 | 22.72 | 23.02 | 22.03 | 22.83 | 1,885 | +0.38(+1.71%) |
Mar 11, 2022 | 21.41 | 22.45 | 21.28 | 22.45 | 1,223 | +0.62(+2.86%) |
Mar 10, 2022 | 23.00 | 21.82 | 21.82 | 2,620 | -0.84(-3.69%) | |
Mar 09, 2022 | 23.67 | 23.67 | 21.91 | 22.66 | 2,761 | -0.96(-4.08%) |
Mar 08, 2022 | 23.50 | 23.84 | 22.48 | 23.62 | 2,206 | +0.14(+0.62%) |
Mar 07, 2022 | 21.79 | 23.48 | 21.58 | 23.48 | 5,991 | +1.78(+8.19%) |
Mar 04, 2022 | 21.49 | 22.02 | 21.42 | 21.70 | 2,521 | +0.65(+3.08%) |
Mar 03, 2022 | 20.11 | 21.15 | 19.97 | 21.05 | 1,413 | +0.63(+3.10%) |
Mar 02, 2022 | 20.84 | 20.84 | 20.30 | 20.42 | 1,020 | -0.59(-2.80%) |