Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 17.05 | 18.54 | 17.00 | 17.87 | 4,173,187 | +1.09(+6.50%) |
May 27, 2022 | 16.88 | 17.00 | 15.93 | 16.78 | 356,333 | +0.10(+0.58%) |
May 26, 2022 | 16.08 | 16.84 | 16.03 | 16.69 | 337,609 | +0.71(+4.45%) |
May 25, 2022 | 16.15 | 16.40 | 15.28 | 15.97 | 323,022 | -0.09(-0.55%) |
May 24, 2022 | 16.35 | 16.35 | 15.36 | 16.06 | 408,943 | -0.66(-3.96%) |
May 23, 2022 | 16.18 | 16.76 | 15.60 | 16.72 | 340,712 | +0.65(+4.06%) |
May 20, 2022 | 16.10 | 16.23 | 15.59 | 16.07 | 291,682 | +0.03(+0.18%) |
May 19, 2022 | 15.85 | 16.43 | 15.79 | 16.04 | 275,143 | +0.36(+2.30%) |
May 18, 2022 | 15.96 | 16.48 | 15.58 | 15.68 | 350,992 | -0.42(-2.60%) |
May 17, 2022 | 15.63 | 16.38 | 15.39 | 16.10 | 476,636 | +1.04(+6.92%) |
May 16, 2022 | 15.54 | 15.81 | 15.00 | 15.06 | 255,153 | -0.60(-3.85%) |
May 13, 2022 | 16.05 | 16.76 | 15.64 | 15.66 | 410,874 | -0.17(-1.05%) |
May 12, 2022 | 14.81 | 16.15 | 14.66 | 15.83 | 461,246 | +0.47(+3.04%) |
May 11, 2022 | 17.42 | 17.52 | 15.29 | 15.36 | 383,252 | -1.92(-11.10%) |
May 10, 2022 | 16.64 | 17.28 | 15.79 | 17.28 | 280,836 | +1.25(+7.77%) |
May 09, 2022 | 15.82 | 16.25 | 15.66 | 16.03 | 290,504 | -0.18(-1.08%) |
May 06, 2022 | 17.04 | 17.06 | 16.12 | 16.21 | 248,041 | -1.08(-6.25%) |
May 05, 2022 | 18.15 | 18.15 | 17.06 | 17.29 | 183,811 | -1.46(-7.79%) |
May 04, 2022 | 18.01 | 18.86 | 17.65 | 18.75 | 163,957 | +0.45(+2.45%) |
May 03, 2022 | 17.93 | 18.41 | 17.82 | 18.30 | 247,411 | +0.49(+2.73%) |
May 02, 2022 | 17.49 | 18.43 | 17.21 | 17.81 | 194,555 | +0.32(+1.84%) |
Apr 29, 2022 | 18.81 | 19.71 | 17.39 | 17.49 | 292,861 | -0.29(-1.64%) |
Apr 28, 2022 | 18.00 | 18.22 | 17.33 | 17.79 | 148,171 | +0.08(+0.44%) |
Apr 27, 2022 | 17.41 | 17.90 | 17.35 | 17.71 | 327,433 | +0.54(+3.12%) |
Apr 26, 2022 | 17.43 | 17.44 | 16.60 | 17.17 | 238,749 | -0.32(-1.84%) |
Apr 25, 2022 | 17.89 | 18.01 | 17.38 | 17.49 | 213,011 | -0.88(-4.77%) |
Apr 22, 2022 | 18.74 | 19.38 | 18.04 | 18.37 | 251,817 | -0.14(-0.74%) |
Apr 21, 2022 | 19.44 | 19.73 | 18.22 | 18.51 | 206,076 | -0.87(-4.47%) |
Apr 20, 2022 | 20.43 | 20.43 | 19.23 | 19.37 | 217,779 | -1.20(-5.82%) |
Apr 19, 2022 | 19.79 | 20.64 | 19.63 | 20.57 | 157,649 | +0.59(+2.97%) |
Apr 18, 2022 | 20.66 | 20.77 | 19.70 | 19.98 | 140,808 | -1.12(-5.31%) |
Apr 14, 2022 | 21.72 | 22.27 | 21.04 | 21.10 | 101,365 | -0.69(-3.17%) |
Apr 13, 2022 | 20.40 | 21.99 | 20.00 | 21.79 | 192,844 | +0.90(+4.29%) |
Apr 12, 2022 | 21.17 | 22.07 | 20.22 | 20.89 | 275,884 | -0.07(-0.33%) |
Apr 11, 2022 | 20.57 | 21.40 | 19.80 | 20.96 | 188,392 | -0.07(-0.32%) |
Apr 08, 2022 | 21.40 | 21.69 | 20.52 | 21.03 | 249,722 | -0.21(-1.01%) |
Apr 07, 2022 | 22.30 | 22.30 | 20.93 | 21.24 | 251,005 | -1.38(-6.11%) |
Apr 06, 2022 | 22.68 | 22.72 | 21.90 | 22.62 | 150,083 | -0.51(-2.19%) |
Apr 05, 2022 | 23.94 | 24.05 | 22.82 | 23.13 | 133,192 | -0.96(-4.00%) |
Apr 04, 2022 | 24.08 | 25.16 | 24.01 | 24.09 | 121,140 | +0.55(+2.32%) |
Apr 01, 2022 | 24.20 | 25.17 | 23.13 | 23.55 | 209,250 | +0.64(+2.80%) |
Mar 31, 2022 | 24.50 | 24.90 | 22.73 | 22.91 | 171,642 | -1.85(-7.47%) |
Mar 30, 2022 | 25.66 | 26.64 | 24.43 | 24.76 | 173,474 | -0.91(-3.53%) |
Mar 29, 2022 | 25.92 | 26.51 | 25.33 | 25.66 | 142,213 | +0.35(+1.38%) |
Mar 28, 2022 | 25.07 | 25.84 | 25.00 | 25.31 | 120,696 | +0.57(+2.32%) |
Mar 25, 2022 | 24.24 | 25.52 | 24.24 | 24.74 | 288,817 | -0.51(-2.01%) |
Mar 24, 2022 | 26.37 | 26.71 | 24.92 | 25.24 | 102,873 | -1.16(-4.39%) |
Mar 23, 2022 | 25.83 | 27.25 | 25.33 | 26.40 | 181,251 | +0.12(+0.44%) |
Mar 22, 2022 | 27.33 | 27.74 | 26.21 | 26.28 | 139,410 | -0.13(-0.48%) |
Mar 21, 2022 | 26.43 | 27.13 | 25.83 | 26.41 | 138,815 | -0.65(-2.41%) |
Mar 18, 2022 | 26.17 | 27.31 | 26.17 | 27.06 | 256,749 | +0.90(+3.42%) |
Mar 17, 2022 | 25.62 | 27.06 | 24.57 | 26.17 | 396,636 | -0.13(-0.48%) |
Mar 16, 2022 | 21.83 | 26.53 | 21.83 | 26.29 | 419,095 | +6.07(+30.04%) |
Mar 15, 2022 | 19.14 | 20.35 | 18.22 | 20.22 | 480,113 | +1.37(+7.28%) |
Mar 14, 2022 | 20.05 | 20.67 | 18.66 | 18.85 | 280,391 | -1.98(-9.49%) |
Mar 11, 2022 | 22.15 | 22.30 | 20.20 | 20.82 | 340,517 | -1.02(-4.68%) |
Mar 10, 2022 | 22.32 | 22.32 | 21.42 | 21.84 | 148,332 | -1.15(-5.00%) |
Mar 09, 2022 | 23.32 | 24.27 | 22.77 | 22.99 | 247,979 | +0.34(+1.50%) |
Mar 08, 2022 | 22.50 | 23.20 | 21.46 | 22.65 | 190,921 | +0.14(+0.61%) |
Mar 07, 2022 | 22.28 | 23.09 | 22.28 | 22.52 | 189,791 | -0.31(-1.36%) |
Mar 04, 2022 | 23.45 | 23.84 | 21.55 | 22.83 | 314,028 | -1.03(-4.32%) |
Mar 03, 2022 | 25.41 | 25.59 | 23.70 | 23.86 | 317,388 | -2.02(-7.82%) |
Mar 02, 2022 | 26.59 | 26.81 | 24.83 | 25.88 | 162,088 | -0.44(-1.66%) |