Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 19.31 | 19.45 | 18.53 | 18.78 | 1,807,495 | -0.37(-1.93%) |
May 27, 2022 | 18.38 | 19.16 | 18.33 | 19.15 | 1,905,892 | +1.03(+5.68%) |
May 26, 2022 | 17.14 | 18.31 | 17.06 | 18.12 | 1,824,246 | +0.79(+4.56%) |
May 25, 2022 | 16.74 | 17.51 | 16.65 | 17.33 | 1,639,808 | +0.58(+3.46%) |
May 24, 2022 | 17.74 | 17.74 | 16.50 | 16.75 | 1,657,965 | -1.37(-7.56%) |
May 23, 2022 | 18.15 | 18.30 | 17.46 | 18.12 | 1,142,736 | +0.03(+0.17%) |
May 20, 2022 | 18.82 | 18.89 | 17.23 | 18.09 | 1,949,958 | -0.29(-1.58%) |
May 19, 2022 | 17.43 | 18.93 | 17.43 | 18.38 | 2,293,544 | +0.98(+5.63%) |
May 18, 2022 | 17.91 | 18.56 | 17.32 | 17.40 | 2,349,818 | -0.93(-5.07%) |
May 17, 2022 | 18.17 | 18.52 | 17.33 | 18.33 | 2,123,192 | +0.90(+5.16%) |
May 16, 2022 | 18.34 | 18.46 | 17.38 | 17.43 | 3,076,730 | -1.08(-5.83%) |
May 13, 2022 | 17.35 | 18.70 | 17.31 | 18.51 | 3,840,067 | +2.04(+12.39%) |
May 12, 2022 | 14.80 | 16.99 | 14.64 | 16.47 | 5,612,632 | +0.83(+5.31%) |
May 11, 2022 | 16.62 | 17.26 | 15.53 | 15.64 | 5,520,370 | -1.67(-9.65%) |
May 10, 2022 | 18.23 | 18.67 | 16.71 | 17.31 | 2,758,073 | -0.38(-2.15%) |
May 09, 2022 | 19.00 | 19.31 | 17.51 | 17.69 | 3,612,717 | -2.04(-10.34%) |
May 06, 2022 | 20.49 | 20.53 | 19.05 | 19.73 | 2,843,549 | -0.99(-4.78%) |
May 05, 2022 | 22.08 | 22.08 | 20.40 | 20.72 | 2,338,467 | -2.17(-9.48%) |
May 04, 2022 | 21.96 | 22.96 | 20.91 | 22.89 | 2,096,635 | +0.91(+4.14%) |
May 03, 2022 | 21.92 | 22.64 | 21.77 | 21.98 | 1,326,824 | -0.17(-0.77%) |
May 02, 2022 | 21.07 | 22.20 | 20.85 | 22.15 | 1,652,829 | +0.95(+4.48%) |
Apr 29, 2022 | 21.81 | 22.96 | 21.14 | 21.20 | 2,235,084 | -1.00(-4.50%) |
Apr 28, 2022 | 21.88 | 22.49 | 20.96 | 22.20 | 2,395,603 | +0.25(+1.14%) |
Apr 27, 2022 | 22.14 | 22.78 | 21.84 | 21.95 | 1,402,540 | -0.22(-0.99%) |
Apr 26, 2022 | 23.17 | 23.25 | 22.13 | 22.17 | 1,399,205 | -1.27(-5.42%) |
Apr 25, 2022 | 22.60 | 23.55 | 22.46 | 23.44 | 1,640,788 | +0.63(+2.76%) |
Apr 22, 2022 | 23.43 | 23.98 | 22.70 | 22.81 | 1,285,777 | -0.61(-2.60%) |
Apr 21, 2022 | 25.09 | 25.47 | 23.22 | 23.42 | 1,503,443 | -1.33(-5.37%) |
Apr 20, 2022 | 26.27 | 26.27 | 24.69 | 24.75 | 1,158,400 | -1.43(-5.46%) |
Apr 19, 2022 | 24.97 | 26.32 | 24.86 | 26.18 | 893,498 | +1.25(+5.01%) |
Apr 18, 2022 | 25.14 | 25.35 | 24.45 | 24.93 | 800,354 | -0.48(-1.89%) |
Apr 14, 2022 | 26.60 | 26.60 | 25.39 | 25.41 | 1,490,638 | -1.15(-4.33%) |
Apr 13, 2022 | 25.88 | 26.73 | 25.58 | 26.56 | 1,159,355 | +0.64(+2.47%) |
Apr 12, 2022 | 27.03 | 27.52 | 25.80 | 25.92 | 2,061,789 | -0.36(-1.37%) |
Apr 11, 2022 | 26.00 | 26.64 | 25.56 | 26.28 | 1,476,491 | -0.18(-0.68%) |
Apr 08, 2022 | 27.11 | 27.13 | 26.34 | 26.46 | 1,203,761 | -0.84(-3.08%) |
Apr 07, 2022 | 27.63 | 28.07 | 26.46 | 27.30 | 837,052 | -0.42(-1.52%) |
Apr 06, 2022 | 28.33 | 28.46 | 27.12 | 27.72 | 1,476,146 | -1.36(-4.68%) |
Apr 05, 2022 | 30.40 | 30.60 | 28.87 | 29.08 | 1,702,281 | -1.47(-4.81%) |
Apr 04, 2022 | 29.69 | 30.74 | 29.55 | 30.55 | 1,301,034 | +1.25(+4.27%) |
Apr 01, 2022 | 29.31 | 29.87 | 28.94 | 29.30 | 1,087,108 | +0.25(+0.86%) |
Mar 31, 2022 | 30.11 | 30.13 | 29.01 | 29.05 | 1,390,135 | -1.31(-4.31%) |
Mar 30, 2022 | 31.35 | 31.62 | 30.09 | 30.36 | 1,513,853 | -1.21(-3.83%) |
Mar 29, 2022 | 30.26 | 31.89 | 30.04 | 31.57 | 2,913,516 | +1.92(+6.48%) |
Mar 28, 2022 | 29.03 | 29.73 | 28.59 | 29.65 | 1,279,250 | +0.92(+3.20%) |
Mar 25, 2022 | 30.00 | 30.01 | 28.36 | 28.73 | 1,279,183 | -1.13(-3.78%) |
Mar 24, 2022 | 29.87 | 29.90 | 28.70 | 29.86 | 1,182,880 | +0.33(+1.12%) |
Mar 23, 2022 | 29.75 | 30.65 | 29.15 | 29.53 | 1,401,362 | -0.61(-2.02%) |
Mar 22, 2022 | 28.94 | 30.54 | 28.91 | 30.14 | 1,817,896 | +1.29(+4.47%) |
Mar 21, 2022 | 29.45 | 29.59 | 28.07 | 28.85 | 2,379,752 | -0.77(-2.60%) |
Mar 18, 2022 | 27.89 | 29.71 | 27.87 | 29.62 | 2,288,581 | +1.59(+5.67%) |
Mar 17, 2022 | 26.80 | 28.11 | 26.25 | 28.03 | 1,890,825 | +1.15(+4.28%) |
Mar 16, 2022 | 25.12 | 26.94 | 25.03 | 26.88 | 2,627,657 | +2.81(+11.67%) |
Mar 15, 2022 | 23.38 | 24.19 | 22.89 | 24.07 | 1,370,527 | +1.09(+4.74%) |
Mar 14, 2022 | 23.97 | 24.38 | 22.78 | 22.98 | 1,878,623 | -1.15(-4.77%) |
Mar 11, 2022 | 25.96 | 26.06 | 24.07 | 24.13 | 2,085,726 | -1.57(-6.11%) |
Mar 10, 2022 | 25.97 | 24.97 | 25.70 | 1,215,428 | -0.83(-3.13%) | |
Mar 09, 2022 | 25.70 | 26.69 | 25.47 | 26.53 | 1,587,111 | +2.13(+8.73%) |
Mar 08, 2022 | 24.29 | 25.46 | 23.68 | 24.40 | 2,472,949 | -0.02(-0.08%) |
Mar 07, 2022 | 25.76 | 26.35 | 24.38 | 24.42 | 2,536,589 | -1.56(-6.00%) |
Mar 04, 2022 | 27.64 | 27.76 | 25.77 | 25.98 | 1,309,429 | -1.72(-6.21%) |
Mar 03, 2022 | 29.53 | 29.53 | 27.45 | 27.70 | 1,314,463 | -1.70(-5.78%) |
Mar 02, 2022 | 29.53 | 29.63 | 28.44 | 29.40 | 1,053,531 | -0.22(-0.74%) |