Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 22.80 | 22.80 | 21.87 | 22.23 | 70,567 | -0.83(-3.60%) |
May 27, 2022 | 22.55 | 23.26 | 22.45 | 23.06 | 38,870 | +0.83(+3.74%) |
May 26, 2022 | 21.44 | 22.52 | 21.29 | 22.23 | 40,030 | +0.84(+3.95%) |
May 25, 2022 | 21.05 | 21.46 | 20.77 | 21.38 | 27,694 | +0.44(+2.11%) |
May 24, 2022 | 21.10 | 21.10 | 20.07 | 20.94 | 43,098 | -0.62(-2.87%) |
May 23, 2022 | 20.38 | 21.56 | 20.38 | 21.56 | 25,254 | +1.58(+7.89%) |
May 20, 2022 | 20.81 | 21.19 | 19.02 | 19.98 | 130,232 | -0.53(-2.56%) |
May 19, 2022 | 21.02 | 21.05 | 20.06 | 20.51 | 55,616 | -0.27(-1.31%) |
May 18, 2022 | 21.90 | 22.22 | 20.64 | 20.78 | 37,040 | -1.28(-5.79%) |
May 17, 2022 | 22.22 | 22.43 | 21.81 | 22.06 | 38,528 | +0.23(+1.03%) |
May 16, 2022 | 22.10 | 22.27 | 21.53 | 21.83 | 31,337 | -0.11(-0.51%) |
May 13, 2022 | 21.49 | 22.14 | 21.49 | 21.95 | 49,716 | +0.65(+3.04%) |
May 12, 2022 | 21.64 | 22.14 | 21.00 | 21.30 | 30,379 | -0.74(-3.36%) |
May 11, 2022 | 21.60 | 22.43 | 21.58 | 22.04 | 40,009 | +0.51(+2.35%) |
May 10, 2022 | 22.74 | 22.74 | 20.91 | 21.53 | 71,521 | +0.02(+0.09%) |
May 09, 2022 | 21.81 | 21.81 | 21.21 | 21.51 | 80,045 | -0.24(-1.12%) |
May 06, 2022 | 21.74 | 22.41 | 21.20 | 21.76 | 24,455 | -0.03(-0.13%) |
May 05, 2022 | 22.53 | 22.53 | 20.37 | 21.79 | 70,773 | -0.68(-3.01%) |
May 04, 2022 | 22.34 | 22.66 | 22.04 | 22.46 | 31,508 | +0.47(+2.13%) |
May 03, 2022 | 22.73 | 22.91 | 21.85 | 21.99 | 31,345 | -0.69(-3.06%) |
May 02, 2022 | 22.57 | 22.95 | 22.33 | 22.69 | 42,129 | +0.34(+1.51%) |
Apr 29, 2022 | 23.74 | 23.74 | 22.35 | 22.35 | 29,027 | -1.25(-5.29%) |
Apr 28, 2022 | 23.33 | 23.86 | 23.22 | 23.60 | 33,962 | +0.31(+1.33%) |
Apr 27, 2022 | 23.54 | 24.03 | 23.29 | 23.29 | 59,990 | -0.34(-1.43%) |
Apr 26, 2022 | 24.21 | 24.21 | 23.20 | 23.63 | 37,158 | -0.47(-1.95%) |
Apr 25, 2022 | 23.94 | 24.16 | 23.24 | 24.10 | 104,554 | +0.15(+0.63%) |
Apr 22, 2022 | 25.92 | 26.02 | 23.95 | 23.95 | 98,359 | -1.93(-7.47%) |
Apr 21, 2022 | 26.99 | 27.07 | 25.88 | 25.88 | 58,735 | -1.15(-4.24%) |
Apr 20, 2022 | 27.32 | 27.32 | 26.83 | 27.02 | 21,735 | -0.03(-0.10%) |
Apr 19, 2022 | 26.72 | 27.38 | 26.72 | 27.05 | 25,832 | +0.40(+1.51%) |
Apr 18, 2022 | 26.89 | 27.10 | 26.52 | 26.65 | 17,655 | -0.15(-0.56%) |
Apr 14, 2022 | 27.02 | 27.46 | 26.64 | 26.80 | 28,001 | -0.08(-0.28%) |
Apr 13, 2022 | 26.63 | 27.03 | 26.63 | 26.87 | 6,008 | +0.26(+0.99%) |
Apr 12, 2022 | 26.20 | 27.00 | 26.20 | 26.61 | 47,483 | +0.38(+1.47%) |
Apr 11, 2022 | 25.99 | 26.56 | 25.73 | 26.23 | 16,660 | +0.15(+0.58%) |
Apr 08, 2022 | 25.87 | 26.24 | 25.86 | 26.08 | 27,231 | +0.00(+0.00%) |
Apr 07, 2022 | 26.02 | 26.21 | 25.71 | 26.08 | 34,104 | +0.03(+0.11%) |
Apr 06, 2022 | 26.80 | 26.80 | 25.87 | 26.05 | 40,877 | -0.84(-3.14%) |
Apr 05, 2022 | 28.15 | 28.15 | 26.87 | 26.89 | 26,080 | -1.13(-4.02%) |
Apr 04, 2022 | 27.86 | 28.15 | 27.86 | 28.02 | 10,607 | +0.12(+0.43%) |
Apr 01, 2022 | 29.32 | 29.35 | 27.45 | 27.90 | 14,695 | -0.94(-3.25%) |
Mar 31, 2022 | 28.90 | 29.53 | 28.67 | 28.84 | 33,978 | -0.09(-0.32%) |
Mar 30, 2022 | 28.16 | 29.10 | 28.13 | 28.93 | 96,830 | +0.99(+3.53%) |
Mar 29, 2022 | 29.06 | 29.50 | 27.76 | 27.94 | 49,141 | -0.73(-2.55%) |
Mar 28, 2022 | 29.20 | 29.57 | 28.57 | 28.68 | 27,608 | -0.12(-0.42%) |
Mar 25, 2022 | 27.54 | 29.12 | 27.54 | 28.80 | 30,146 | +0.98(+3.51%) |
Mar 24, 2022 | 27.59 | 28.30 | 27.48 | 27.82 | 33,545 | +0.55(+2.03%) |
Mar 23, 2022 | 25.98 | 27.48 | 25.98 | 27.27 | 61,129 | +1.16(+4.46%) |
Mar 22, 2022 | 26.06 | 26.42 | 25.83 | 26.10 | 52,678 | +0.54(+2.09%) |
Mar 21, 2022 | 26.57 | 27.97 | 25.49 | 25.57 | 40,713 | -1.00(-3.78%) |
Mar 18, 2022 | 25.14 | 26.86 | 25.14 | 26.57 | 79,265 | +1.26(+4.97%) |
Mar 17, 2022 | 24.08 | 25.35 | 24.08 | 25.32 | 33,752 | +1.00(+4.13%) |
Mar 16, 2022 | 24.96 | 25.23 | 23.82 | 24.31 | 72,650 | -0.54(-2.15%) |
Mar 15, 2022 | 25.99 | 25.99 | 24.34 | 24.85 | 99,958 | +0.96(+4.01%) |
Mar 14, 2022 | 24.74 | 24.80 | 23.59 | 23.89 | 49,839 | -0.74(-3.01%) |
Mar 11, 2022 | 24.58 | 24.69 | 24.47 | 24.63 | 15,782 | +0.09(+0.37%) |
Mar 10, 2022 | 23.98 | 24.54 | 23.94 | 24.54 | 10,567 | +0.45(+1.88%) |
Mar 09, 2022 | 23.71 | 24.23 | 23.65 | 24.09 | 43,944 | +0.66(+2.83%) |
Mar 08, 2022 | 23.92 | 23.97 | 23.20 | 23.42 | 40,731 | -0.47(-1.98%) |
Mar 07, 2022 | 25.26 | 25.56 | 23.86 | 23.90 | 42,238 | -1.48(-5.83%) |
Mar 04, 2022 | 25.56 | 25.96 | 25.27 | 25.38 | 23,475 | -0.36(-1.38%) |
Mar 03, 2022 | 26.43 | 26.43 | 25.39 | 25.73 | 110,674 | -0.69(-2.60%) |
Mar 02, 2022 | 26.51 | 26.80 | 26.26 | 26.42 | 21,505 | +0.19(+0.74%) |