Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 24.56 | 26.02 | 23.38 | 24.19 | 4,141,635 | -0.11(-0.47%) |
May 27, 2022 | 23.49 | 24.31 | 22.70 | 24.30 | 2,836,763 | +1.10(+4.73%) |
May 26, 2022 | 24.32 | 24.54 | 21.53 | 23.20 | 3,762,207 | -0.43(-1.82%) |
May 25, 2022 | 22.90 | 23.70 | 22.63 | 23.63 | 1,540,918 | +0.94(+4.12%) |
May 24, 2022 | 23.15 | 23.36 | 22.27 | 22.70 | 1,199,839 | -0.86(-3.65%) |
May 23, 2022 | 22.92 | 23.67 | 21.88 | 23.56 | 1,782,158 | +0.97(+4.31%) |
May 20, 2022 | 23.10 | 23.18 | 22.18 | 22.58 | 1,369,273 | -0.28(-1.21%) |
May 19, 2022 | 22.25 | 23.37 | 22.14 | 22.86 | 1,027,883 | +0.35(+1.57%) |
May 18, 2022 | 22.98 | 23.63 | 22.07 | 22.51 | 1,412,043 | +0.13(+0.60%) |
May 17, 2022 | 23.66 | 23.87 | 22.34 | 22.37 | 1,288,182 | -0.97(-4.17%) |
May 16, 2022 | 22.66 | 23.77 | 22.64 | 23.35 | 2,133,623 | +0.80(+3.56%) |
May 13, 2022 | 21.70 | 23.46 | 21.50 | 22.55 | 1,442,122 | +1.38(+6.50%) |
May 12, 2022 | 21.01 | 21.33 | 19.90 | 21.17 | 1,453,525 | -0.06(-0.27%) |
May 11, 2022 | 21.69 | 22.44 | 21.17 | 21.23 | 1,227,122 | -0.25(-1.16%) |
May 10, 2022 | 20.88 | 21.99 | 20.80 | 21.48 | 1,483,855 | +1.09(+5.34%) |
May 09, 2022 | 22.07 | 22.07 | 20.12 | 20.39 | 3,579,650 | -2.46(-10.78%) |
May 06, 2022 | 23.40 | 23.50 | 22.53 | 22.85 | 1,414,701 | -0.50(-2.13%) |
May 05, 2022 | 23.68 | 23.87 | 22.27 | 23.35 | 1,337,367 | -0.19(-0.81%) |
May 04, 2022 | 23.26 | 23.87 | 22.57 | 23.54 | 1,658,085 | +0.86(+3.79%) |
May 03, 2022 | 21.33 | 22.94 | 21.33 | 22.68 | 1,403,499 | +1.19(+5.56%) |
May 02, 2022 | 21.08 | 21.58 | 20.58 | 21.49 | 1,027,927 | +0.17(+0.81%) |
Apr 29, 2022 | 22.10 | 22.35 | 21.28 | 21.31 | 992,328 | -0.73(-3.29%) |
Apr 28, 2022 | 22.06 | 22.35 | 21.18 | 22.04 | 1,058,108 | +0.02(+0.09%) |
Apr 27, 2022 | 21.53 | 22.52 | 21.25 | 22.02 | 1,359,769 | +0.65(+3.04%) |
Apr 26, 2022 | 20.95 | 22.03 | 20.88 | 21.37 | 1,778,978 | +0.56(+2.71%) |
Apr 25, 2022 | 20.87 | 21.09 | 20.20 | 20.81 | 2,813,771 | -1.00(-4.60%) |
Apr 22, 2022 | 22.33 | 23.14 | 21.74 | 21.81 | 1,676,447 | -0.65(-2.89%) |
Apr 21, 2022 | 23.58 | 23.82 | 22.20 | 22.46 | 1,281,866 | -0.98(-4.20%) |
Apr 20, 2022 | 24.20 | 24.43 | 23.31 | 23.44 | 1,143,669 | -0.58(-2.42%) |
Apr 19, 2022 | 24.47 | 24.61 | 23.81 | 24.03 | 1,032,762 | -0.56(-2.29%) |
Apr 18, 2022 | 25.04 | 25.18 | 24.04 | 24.59 | 1,008,269 | -0.23(-0.92%) |
Apr 14, 2022 | 24.52 | 25.40 | 24.51 | 24.82 | 1,754,403 | +0.28(+1.13%) |
Apr 13, 2022 | 24.50 | 24.61 | 23.66 | 24.54 | 1,240,398 | +0.64(+2.68%) |
Apr 12, 2022 | 23.55 | 24.34 | 23.55 | 23.90 | 1,072,002 | +0.63(+2.71%) |
Apr 11, 2022 | 22.98 | 23.51 | 22.27 | 23.27 | 1,490,604 | -0.22(-0.94%) |
Apr 08, 2022 | 23.56 | 23.86 | 23.12 | 23.49 | 1,021,325 | +0.04(+0.16%) |
Apr 07, 2022 | 23.29 | 24.14 | 23.00 | 23.45 | 1,912,846 | +0.48(+2.08%) |
Apr 06, 2022 | 23.84 | 24.01 | 22.83 | 22.98 | 1,825,284 | -0.64(-2.71%) |
Apr 05, 2022 | 24.10 | 24.35 | 23.40 | 23.62 | 1,621,187 | -0.04(-0.16%) |
Apr 04, 2022 | 24.57 | 24.62 | 23.22 | 23.65 | 1,222,605 | -0.27(-1.12%) |
Apr 01, 2022 | 23.75 | 25.05 | 23.72 | 23.92 | 2,403,624 | +0.26(+1.09%) |
Mar 31, 2022 | 23.25 | 24.48 | 23.24 | 23.66 | 2,162,333 | +0.05(+0.20%) |
Mar 30, 2022 | 22.42 | 24.10 | 22.39 | 23.62 | 3,438,161 | +1.73(+7.90%) |
Mar 29, 2022 | 21.51 | 21.94 | 20.25 | 21.89 | 2,839,185 | -0.50(-2.22%) |
Mar 28, 2022 | 23.33 | 23.55 | 22.20 | 22.38 | 3,017,483 | -0.98(-4.21%) |
Mar 25, 2022 | 21.67 | 23.74 | 21.62 | 23.37 | 5,173,655 | +1.91(+8.90%) |
Mar 24, 2022 | 20.67 | 21.85 | 20.52 | 21.46 | 2,800,872 | +0.91(+4.41%) |
Mar 23, 2022 | 20.13 | 20.62 | 19.96 | 20.55 | 1,242,635 | +0.66(+3.31%) |
Mar 22, 2022 | 20.15 | 20.38 | 19.68 | 19.89 | 1,314,686 | -0.16(-0.81%) |
Mar 21, 2022 | 20.26 | 20.47 | 19.53 | 20.05 | 2,155,671 | -0.02(-0.10%) |
Mar 18, 2022 | 18.24 | 20.26 | 18.21 | 20.07 | 5,184,141 | +2.20(+12.29%) |
Mar 17, 2022 | 17.81 | 18.19 | 17.80 | 17.88 | 849,519 | +0.32(+1.79%) |
Mar 16, 2022 | 17.55 | 18.37 | 17.35 | 17.56 | 1,579,209 | +0.12(+0.71%) |
Mar 15, 2022 | 16.62 | 17.52 | 16.06 | 17.44 | 2,274,033 | +0.35(+2.07%) |
Mar 14, 2022 | 17.53 | 17.53 | 16.73 | 17.08 | 1,454,636 | -0.63(-3.56%) |
Mar 11, 2022 | 17.73 | 17.90 | 17.35 | 17.71 | 879,382 | -0.21(-1.17%) |
Mar 10, 2022 | 17.44 | 18.03 | 17.41 | 17.92 | 1,632,322 | +0.64(+3.70%) |
Mar 09, 2022 | 17.70 | 17.80 | 16.89 | 17.28 | 1,917,742 | -0.93(-5.09%) |
Mar 08, 2022 | 17.90 | 18.45 | 17.26 | 18.21 | 3,232,061 | +0.63(+3.58%) |
Mar 07, 2022 | 17.19 | 18.12 | 17.19 | 17.58 | 4,144,097 | +0.41(+2.39%) |
Mar 04, 2022 | 16.95 | 17.20 | 16.43 | 17.17 | 2,814,540 | +0.09(+0.50%) |
Mar 03, 2022 | 17.37 | 17.38 | 16.87 | 17.08 | 1,343,277 | -0.24(-1.38%) |
Mar 02, 2022 | 17.03 | 17.48 | 16.81 | 17.32 | 1,711,070 | +0.53(+3.13%) |