Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 17.82 | 17.99 | 17.57 | 17.77 | 7,939 | +0.11(+0.62%) |
May 27, 2022 | 17.01 | 17.66 | 17.01 | 17.66 | 27,681 | +0.92(+5.47%) |
May 26, 2022 | 16.37 | 16.80 | 16.37 | 16.74 | 9,394 | +0.65(+4.03%) |
May 25, 2022 | 15.33 | 16.09 | 15.33 | 16.09 | 3,948 | +0.30(+1.89%) |
May 24, 2022 | 15.97 | 15.97 | 15.38 | 15.80 | 3,866 | -0.45(-2.79%) |
May 23, 2022 | 16.13 | 16.38 | 15.94 | 16.25 | 6,809 | +0.25(+1.54%) |
May 20, 2022 | 16.41 | 16.41 | 15.18 | 16.00 | 4,803 | -0.22(-1.37%) |
May 19, 2022 | 15.62 | 16.52 | 15.62 | 16.23 | 5,279 | +0.49(+3.11%) |
May 18, 2022 | 16.17 | 16.17 | 15.59 | 15.74 | 6,369 | -0.85(-5.13%) |
May 17, 2022 | 16.18 | 16.59 | 16.18 | 16.59 | 3,765 | +0.98(+6.28%) |
May 16, 2022 | 15.61 | 15.70 | 15.52 | 15.61 | 2,396 | -0.08(-0.49%) |
May 13, 2022 | 14.79 | 15.77 | 14.79 | 15.69 | 6,987 | +1.38(+9.68%) |
May 12, 2022 | 13.83 | 14.55 | 13.72 | 14.30 | 9,545 | +0.10(+0.70%) |
May 11, 2022 | 14.68 | 15.05 | 14.06 | 14.20 | 9,721 | -0.57(-3.87%) |
May 10, 2022 | 15.22 | 15.22 | 14.36 | 14.77 | 6,930 | -0.37(-2.46%) |
May 09, 2022 | 16.08 | 16.23 | 15.03 | 15.14 | 25,460 | -1.84(-10.83%) |
May 06, 2022 | 17.35 | 17.59 | 16.63 | 16.98 | 10,090 | -0.94(-5.25%) |
May 05, 2022 | 19.33 | 19.33 | 17.51 | 17.93 | 22,286 | -1.64(-8.39%) |
May 04, 2022 | 18.18 | 19.74 | 18.07 | 19.57 | 13,737 | +1.07(+5.77%) |
May 03, 2022 | 18.42 | 18.52 | 18.32 | 18.50 | 3,506 | +0.12(+0.63%) |
May 02, 2022 | 17.97 | 18.38 | 17.54 | 18.38 | 9,236 | +0.28(+1.55%) |
Apr 29, 2022 | 19.01 | 19.43 | 18.10 | 18.10 | 9,199 | -0.61(-3.26%) |
Apr 28, 2022 | 18.33 | 18.96 | 17.75 | 18.71 | 3,962 | +0.86(+4.82%) |
Apr 27, 2022 | 18.30 | 18.42 | 17.84 | 17.85 | 7,474 | -0.23(-1.26%) |
Apr 26, 2022 | 19.35 | 19.35 | 18.08 | 18.08 | 7,745 | -1.43(-7.32%) |
Apr 25, 2022 | 18.98 | 19.56 | 18.96 | 19.51 | 3,427 | -0.03(-0.14%) |
Apr 22, 2022 | 20.85 | 20.85 | 19.54 | 19.54 | 14,067 | -1.56(-7.40%) |
Apr 21, 2022 | 23.10 | 23.10 | 21.05 | 21.10 | 9,553 | -0.75(-3.43%) |
Apr 20, 2022 | 22.00 | 22.21 | 21.85 | 21.85 | 3,150 | -0.22(-0.98%) |
Apr 19, 2022 | 21.43 | 22.07 | 21.27 | 22.07 | 3,940 | +0.94(+4.45%) |
Apr 18, 2022 | 21.28 | 21.46 | 21.13 | 21.13 | 3,561 | -0.57(-2.65%) |
Apr 14, 2022 | 22.75 | 22.75 | 21.70 | 21.70 | 8,990 | -0.78(-3.46%) |
Apr 13, 2022 | 22.14 | 22.57 | 22.14 | 22.48 | 3,920 | +1.15(+5.38%) |
Apr 12, 2022 | 22.18 | 22.63 | 21.22 | 21.33 | 20,205 | -0.76(-3.45%) |
Apr 11, 2022 | 22.75 | 22.75 | 22.09 | 22.09 | 7,150 | -1.56(-6.58%) |
Apr 08, 2022 | 23.99 | 24.21 | 23.65 | 23.65 | 3,654 | -0.78(-3.19%) |
Apr 07, 2022 | 24.51 | 24.59 | 23.77 | 24.43 | 5,797 | -0.06(-0.26%) |
Apr 06, 2022 | 25.20 | 25.20 | 24.15 | 24.49 | 11,563 | -1.51(-5.80%) |
Apr 05, 2022 | 27.55 | 27.55 | 25.83 | 26.00 | 7,706 | -1.49(-5.41%) |
Apr 04, 2022 | 27.13 | 27.72 | 27.10 | 27.48 | 21,093 | +0.36(+1.31%) |
Apr 01, 2022 | 27.12 | 27.23 | 26.65 | 27.13 | 5,146 | -0.17(-0.61%) |
Mar 31, 2022 | 27.58 | 27.94 | 27.29 | 27.29 | 8,380 | -0.77(-2.75%) |
Mar 30, 2022 | 28.80 | 29.56 | 27.73 | 28.07 | 16,685 | -0.48(-1.70%) |
Mar 29, 2022 | 28.04 | 28.99 | 28.04 | 28.55 | 14,710 | +1.47(+5.45%) |
Mar 28, 2022 | 26.84 | 27.08 | 26.55 | 27.08 | 2,020 | +0.09(+0.33%) |
Mar 25, 2022 | 27.70 | 27.70 | 26.70 | 26.99 | 4,389 | -0.73(-2.63%) |
Mar 24, 2022 | 26.75 | 27.72 | 26.75 | 27.72 | 4,824 | +1.16(+4.38%) |
Mar 23, 2022 | 26.86 | 27.54 | 26.55 | 26.55 | 5,171 | -1.27(-4.56%) |
Mar 22, 2022 | 27.44 | 28.10 | 27.32 | 27.82 | 4,777 | +0.04(+0.13%) |
Mar 21, 2022 | 28.05 | 28.39 | 27.32 | 27.78 | 8,025 | -0.33(-1.17%) |
Mar 18, 2022 | 26.61 | 28.11 | 26.61 | 28.11 | 9,227 | +1.48(+5.56%) |
Mar 17, 2022 | 25.17 | 26.70 | 25.17 | 26.63 | 19,937 | +1.57(+6.28%) |
Mar 16, 2022 | 24.06 | 25.13 | 23.46 | 25.06 | 10,500 | +2.39(+10.53%) |
Mar 15, 2022 | 21.99 | 22.78 | 21.47 | 22.67 | 7,464 | +0.57(+2.58%) |
Mar 14, 2022 | 23.20 | 23.20 | 22.02 | 22.10 | 15,431 | -0.70(-3.06%) |
Mar 11, 2022 | 24.66 | 24.66 | 22.80 | 22.80 | 3,995 | -1.51(-6.19%) |
Mar 10, 2022 | 24.43 | 24.43 | 23.56 | 24.30 | 5,718 | -0.61(-2.46%) |
Mar 09, 2022 | 24.67 | 25.19 | 24.46 | 24.92 | 8,696 | +1.88(+8.17%) |
Mar 08, 2022 | 23.24 | 24.26 | 22.55 | 23.04 | 22,537 | -0.09(-0.38%) |
Mar 07, 2022 | 25.06 | 25.06 | 23.04 | 23.12 | 16,333 | -2.57(-9.99%) |
Mar 04, 2022 | 26.76 | 26.89 | 25.38 | 25.69 | 7,035 | -2.03(-7.34%) |
Mar 03, 2022 | 28.87 | 28.87 | 27.43 | 27.72 | 4,955 | -1.17(-4.07%) |
Mar 02, 2022 | 27.90 | 29.00 | 27.90 | 28.90 | 3,922 | +1.51(+5.50%) |