Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 25.07 | 25.39 | 24.08 | 24.66 | 1,977,672 | -0.29(-1.15%) |
May 27, 2022 | 23.88 | 24.94 | 23.71 | 24.94 | 1,089,194 | +0.89(+3.69%) |
May 26, 2022 | 24.16 | 24.35 | 23.62 | 24.06 | 733,642 | +0.01(+0.03%) |
May 25, 2022 | 22.97 | 24.24 | 22.97 | 24.05 | 1,125,153 | +1.06(+4.61%) |
May 24, 2022 | 22.33 | 23.12 | 22.22 | 22.99 | 806,956 | +0.20(+0.88%) |
May 23, 2022 | 23.10 | 23.21 | 22.36 | 22.79 | 746,958 | -0.01(-0.03%) |
May 20, 2022 | 23.07 | 23.27 | 22.17 | 22.80 | 558,973 | -0.04(-0.16%) |
May 19, 2022 | 22.22 | 23.29 | 22.00 | 22.83 | 1,584,981 | -0.08(-0.34%) |
May 18, 2022 | 23.62 | 23.75 | 22.57 | 22.91 | 769,887 | -0.67(-2.82%) |
May 17, 2022 | 23.69 | 23.69 | 22.92 | 23.58 | 1,348,205 | +0.44(+1.92%) |
May 16, 2022 | 22.85 | 23.50 | 22.64 | 23.13 | 1,197,847 | +0.72(+3.23%) |
May 13, 2022 | 22.09 | 22.85 | 22.02 | 22.41 | 783,836 | +0.85(+3.95%) |
May 12, 2022 | 21.63 | 21.87 | 20.95 | 21.56 | 768,228 | +1.53(+7.65%) |
May 11, 2022 | 20.34 | 20.84 | 19.90 | 20.02 | 775,550 | +0.20(+1.02%) |
May 10, 2022 | 19.49 | 20.28 | 18.61 | 19.82 | 1,280,842 | +0.84(+4.41%) |
May 09, 2022 | 20.89 | 21.10 | 18.87 | 18.98 | 1,225,467 | -2.41(-11.25%) |
May 06, 2022 | 21.61 | 21.67 | 20.54 | 21.39 | 1,146,845 | +0.00(+0.00%) |
May 05, 2022 | 21.64 | 22.16 | 20.21 | 21.39 | 2,289,296 | -0.02(-0.09%) |
May 04, 2022 | 19.98 | 21.42 | 19.58 | 21.41 | 2,179,702 | +1.91(+9.79%) |
May 03, 2022 | 17.66 | 19.56 | 17.66 | 19.50 | 2,663,277 | +2.85(+17.12%) |
May 02, 2022 | 16.07 | 16.89 | 16.00 | 16.65 | 1,937,400 | +0.26(+1.56%) |
Apr 29, 2022 | 17.22 | 17.35 | 16.32 | 16.39 | 644,380 | -0.82(-4.79%) |
Apr 28, 2022 | 16.43 | 17.42 | 16.15 | 17.22 | 858,329 | +0.87(+5.32%) |
Apr 27, 2022 | 16.18 | 16.59 | 15.80 | 16.35 | 662,805 | +0.25(+1.54%) |
Apr 26, 2022 | 16.05 | 16.81 | 15.88 | 16.10 | 873,290 | +0.09(+0.57%) |
Apr 25, 2022 | 16.02 | 16.31 | 15.37 | 16.01 | 968,437 | -0.64(-3.85%) |
Apr 22, 2022 | 17.32 | 17.73 | 16.53 | 16.65 | 839,081 | -0.79(-4.54%) |
Apr 21, 2022 | 19.06 | 19.11 | 17.36 | 17.44 | 880,707 | -1.36(-7.23%) |
Apr 20, 2022 | 18.57 | 19.03 | 18.40 | 18.80 | 619,760 | +0.21(+1.13%) |
Apr 19, 2022 | 18.52 | 19.13 | 18.36 | 18.59 | 958,395 | -0.12(-0.66%) |
Apr 18, 2022 | 17.57 | 18.74 | 17.35 | 18.72 | 1,145,733 | +1.38(+7.96%) |
Apr 14, 2022 | 17.00 | 17.43 | 16.94 | 17.34 | 587,750 | +0.20(+1.14%) |
Apr 13, 2022 | 16.77 | 17.28 | 16.48 | 17.14 | 746,492 | +0.62(+3.76%) |
Apr 12, 2022 | 16.86 | 17.38 | 16.51 | 16.52 | 630,046 | +0.04(+0.24%) |
Apr 11, 2022 | 17.01 | 17.13 | 16.43 | 16.48 | 1,153,473 | -0.73(-4.26%) |
Apr 08, 2022 | 17.11 | 17.56 | 17.04 | 17.21 | 722,482 | +0.09(+0.50%) |
Apr 07, 2022 | 17.38 | 17.50 | 16.37 | 17.13 | 640,640 | -0.17(-0.98%) |
Apr 06, 2022 | 17.36 | 17.48 | 16.94 | 17.30 | 746,103 | +0.08(+0.46%) |
Apr 05, 2022 | 17.33 | 17.65 | 17.13 | 17.22 | 811,371 | +0.05(+0.30%) |
Apr 04, 2022 | 17.18 | 17.30 | 16.47 | 17.17 | 931,900 | +0.31(+1.82%) |
Apr 01, 2022 | 16.57 | 16.89 | 16.33 | 16.86 | 936,118 | +0.16(+0.94%) |
Mar 31, 2022 | 15.80 | 17.13 | 15.64 | 16.70 | 1,471,631 | +0.73(+4.59%) |
Mar 30, 2022 | 16.83 | 17.43 | 15.92 | 15.97 | 2,355,411 | -0.43(-2.63%) |
Mar 29, 2022 | 15.51 | 16.81 | 15.15 | 16.40 | 2,684,164 | +0.49(+3.08%) |
Mar 28, 2022 | 15.39 | 16.37 | 15.19 | 15.91 | 1,394,732 | +0.04(+0.25%) |
Mar 25, 2022 | 15.44 | 16.09 | 15.40 | 15.87 | 761,725 | +0.20(+1.25%) |
Mar 24, 2022 | 15.01 | 15.77 | 15.01 | 15.68 | 1,257,836 | +0.70(+4.67%) |
Mar 23, 2022 | 15.22 | 15.35 | 14.67 | 14.98 | 622,467 | +0.14(+0.97%) |
Mar 22, 2022 | 14.97 | 15.26 | 14.34 | 14.83 | 676,384 | -0.29(-1.90%) |
Mar 21, 2022 | 14.67 | 15.37 | 14.45 | 15.12 | 908,227 | +0.85(+5.96%) |
Mar 18, 2022 | 14.05 | 14.43 | 13.81 | 14.27 | 2,008,893 | +0.18(+1.30%) |
Mar 17, 2022 | 13.79 | 14.26 | 13.47 | 14.09 | 1,330,643 | +0.68(+5.07%) |
Mar 16, 2022 | 13.90 | 14.33 | 13.31 | 13.41 | 1,646,962 | -0.37(-2.66%) |
Mar 15, 2022 | 14.81 | 14.99 | 13.77 | 13.77 | 2,132,613 | -1.79(-11.48%) |
Mar 14, 2022 | 15.69 | 16.05 | 15.26 | 15.56 | 4,273,027 | -0.32(-2.02%) |
Mar 11, 2022 | 15.03 | 15.92 | 14.94 | 15.88 | 2,356,265 | +0.60(+3.89%) |
Mar 10, 2022 | 13.33 | 15.33 | 13.33 | 15.28 | 3,433,306 | +2.07(+15.69%) |
Mar 09, 2022 | 12.55 | 13.61 | 12.53 | 13.21 | 1,761,769 | -0.05(-0.39%) |
Mar 08, 2022 | 12.13 | 13.56 | 12.09 | 13.26 | 2,117,193 | +1.33(+11.12%) |
Mar 07, 2022 | 11.97 | 12.48 | 11.75 | 11.93 | 1,413,397 | +0.07(+0.55%) |
Mar 04, 2022 | 11.21 | 11.98 | 11.14 | 11.87 | 2,026,925 | +0.65(+5.83%) |
Mar 03, 2022 | 11.15 | 11.59 | 11.05 | 11.22 | 1,332,791 | -0.05(-0.46%) |
Mar 02, 2022 | 11.33 | 11.74 | 11.21 | 11.27 | 1,072,680 | +0.14(+1.29%) |