Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 17.37 | 17.37 | 16.77 | 16.97 | 184,052 | -0.62(-3.52%) |
May 27, 2022 | 17.27 | 17.85 | 17.07 | 17.59 | 221,930 | -0.58(-3.19%) |
May 26, 2022 | 17.98 | 18.30 | 17.90 | 18.17 | 118,179 | +0.28(+1.57%) |
May 25, 2022 | 17.24 | 17.89 | 17.17 | 17.89 | 96,176 | +0.79(+4.62%) |
May 24, 2022 | 17.00 | 17.15 | 16.34 | 17.10 | 155,875 | -0.34(-1.95%) |
May 23, 2022 | 17.00 | 17.44 | 16.70 | 17.44 | 166,377 | +0.42(+2.47%) |
May 20, 2022 | 17.00 | 17.61 | 16.64 | 17.02 | 406,245 | -5.18(-23.32%) |
May 19, 2022 | 20.86 | 22.37 | 20.78 | 22.20 | 93,173 | +1.20(+5.69%) |
May 18, 2022 | 22.34 | 22.49 | 20.82 | 21.00 | 101,006 | -2.50(-10.64%) |
May 17, 2022 | 24.11 | 24.11 | 23.47 | 23.50 | 52,372 | -0.21(-0.89%) |
May 16, 2022 | 22.98 | 23.90 | 22.84 | 23.71 | 58,551 | +0.78(+3.38%) |
May 13, 2022 | 22.47 | 22.97 | 22.47 | 22.93 | 41,167 | +0.64(+2.89%) |
May 12, 2022 | 22.05 | 22.46 | 21.79 | 22.29 | 74,392 | +0.59(+2.72%) |
May 11, 2022 | 21.84 | 22.49 | 21.61 | 21.70 | 82,768 | +0.41(+1.93%) |
May 10, 2022 | 21.01 | 21.70 | 20.88 | 21.29 | 140,482 | +1.41(+7.09%) |
May 09, 2022 | 20.51 | 20.77 | 19.75 | 19.88 | 144,842 | -1.38(-6.49%) |
May 06, 2022 | 21.46 | 21.46 | 21.00 | 21.26 | 60,161 | -0.54(-2.48%) |
May 05, 2022 | 22.82 | 23.01 | 21.52 | 21.80 | 98,194 | -2.17(-9.05%) |
May 04, 2022 | 22.93 | 24.05 | 22.81 | 23.97 | 68,702 | +1.11(+4.86%) |
May 03, 2022 | 22.45 | 23.01 | 21.85 | 22.86 | 62,569 | +1.02(+4.67%) |
May 02, 2022 | 21.45 | 21.84 | 20.96 | 21.84 | 88,581 | +0.02(+0.09%) |
Apr 29, 2022 | 22.71 | 22.87 | 21.73 | 21.82 | 146,676 | -0.24(-1.09%) |
Apr 28, 2022 | 22.38 | 22.61 | 21.40 | 22.06 | 371,558 | -1.53(-6.47%) |
Apr 27, 2022 | 23.66 | 23.98 | 23.50 | 23.59 | 82,950 | +0.21(+0.92%) |
Apr 26, 2022 | 24.36 | 24.43 | 23.36 | 23.37 | 66,685 | -1.47(-5.92%) |
Apr 25, 2022 | 24.50 | 24.88 | 24.17 | 24.84 | 84,226 | +0.31(+1.26%) |
Apr 22, 2022 | 25.23 | 25.23 | 24.47 | 24.53 | 67,022 | -1.03(-4.03%) |
Apr 21, 2022 | 26.26 | 26.26 | 25.47 | 25.56 | 56,462 | -0.59(-2.26%) |
Apr 20, 2022 | 26.44 | 26.51 | 25.93 | 26.15 | 98,285 | -0.86(-3.18%) |
Apr 19, 2022 | 26.67 | 27.08 | 26.64 | 27.01 | 65,986 | +0.13(+0.48%) |
Apr 18, 2022 | 27.33 | 27.88 | 26.78 | 26.88 | 79,670 | -0.79(-2.86%) |
Apr 14, 2022 | 26.98 | 27.75 | 26.78 | 27.67 | 105,267 | +0.60(+2.22%) |
Apr 13, 2022 | 26.33 | 27.13 | 26.33 | 27.07 | 76,920 | +0.86(+3.28%) |
Apr 12, 2022 | 26.50 | 26.63 | 26.05 | 26.21 | 72,037 | +0.36(+1.39%) |
Apr 11, 2022 | 26.34 | 26.61 | 25.85 | 25.85 | 65,804 | -0.55(-2.08%) |
Apr 08, 2022 | 26.85 | 26.91 | 26.34 | 26.40 | 76,696 | -0.35(-1.31%) |
Apr 07, 2022 | 26.51 | 26.81 | 26.10 | 26.75 | 152,780 | +0.94(+3.64%) |
Apr 06, 2022 | 25.94 | 26.05 | 25.63 | 25.81 | 98,279 | -0.36(-1.38%) |
Apr 05, 2022 | 26.17 | 26.59 | 26.02 | 26.17 | 118,453 | +0.45(+1.75%) |
Apr 04, 2022 | 25.62 | 25.94 | 25.51 | 25.72 | 87,077 | -0.04(-0.16%) |
Apr 01, 2022 | 25.66 | 25.81 | 25.43 | 25.76 | 53,074 | +0.55(+2.18%) |
Mar 31, 2022 | 25.74 | 26.03 | 25.21 | 25.21 | 164,316 | -0.20(-0.79%) |
Mar 30, 2022 | 25.46 | 25.81 | 25.32 | 25.41 | 59,535 | -0.28(-1.09%) |
Mar 29, 2022 | 25.81 | 25.98 | 25.42 | 25.69 | 104,394 | +1.23(+5.03%) |
Mar 28, 2022 | 24.36 | 24.50 | 24.08 | 24.46 | 57,786 | +0.09(+0.37%) |
Mar 25, 2022 | 24.12 | 24.48 | 24.11 | 24.37 | 104,736 | +0.33(+1.37%) |
Mar 24, 2022 | 23.86 | 24.12 | 23.85 | 24.04 | 71,338 | +0.29(+1.22%) |
Mar 23, 2022 | 23.77 | 24.03 | 23.66 | 23.75 | 54,168 | -0.05(-0.21%) |
Mar 22, 2022 | 23.88 | 24.04 | 23.77 | 23.80 | 63,170 | -0.04(-0.17%) |
Mar 21, 2022 | 24.29 | 24.34 | 23.72 | 23.84 | 107,232 | -0.64(-2.61%) |
Mar 18, 2022 | 23.96 | 24.62 | 23.95 | 24.48 | 93,183 | -0.02(-0.08%) |
Mar 17, 2022 | 24.45 | 24.80 | 24.42 | 24.50 | 144,925 | -0.63(-2.51%) |
Mar 16, 2022 | 24.25 | 25.18 | 24.25 | 25.13 | 203,650 | +2.03(+8.79%) |
Mar 15, 2022 | 23.46 | 23.55 | 22.76 | 23.10 | 107,039 | -0.71(-2.98%) |
Mar 14, 2022 | 24.12 | 24.39 | 23.66 | 23.81 | 166,514 | +0.34(+1.45%) |
Mar 11, 2022 | 23.89 | 24.09 | 23.45 | 23.47 | 69,943 | +0.37(+1.60%) |
Mar 10, 2022 | 23.20 | 23.53 | 22.82 | 23.10 | 126,410 | -0.36(-1.53%) |
Mar 09, 2022 | 22.99 | 23.78 | 22.88 | 23.46 | 118,431 | +1.59(+7.27%) |
Mar 08, 2022 | 21.19 | 22.56 | 21.07 | 21.87 | 346,263 | +1.78(+8.86%) |
Mar 07, 2022 | 20.54 | 20.59 | 19.93 | 20.09 | 265,145 | -0.45(-2.19%) |
Mar 04, 2022 | 20.66 | 20.86 | 20.40 | 20.54 | 286,825 | -0.92(-4.29%) |
Mar 03, 2022 | 21.99 | 22.02 | 21.24 | 21.46 | 148,064 | -0.77(-3.46%) |
Mar 02, 2022 | 21.63 | 22.38 | 21.62 | 22.23 | 112,374 | +0.32(+1.46%) |