Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 19.84 | 20.28 | 18.89 | 19.47 | 676,137 | -0.36(-1.82%) |
May 27, 2022 | 19.34 | 19.85 | 18.55 | 19.83 | 534,209 | +0.44(+2.27%) |
May 26, 2022 | 19.71 | 20.14 | 19.18 | 19.39 | 314,607 | -0.24(-1.22%) |
May 25, 2022 | 19.31 | 20.05 | 19.18 | 19.63 | 627,645 | +0.16(+0.82%) |
May 24, 2022 | 20.52 | 20.86 | 19.34 | 19.47 | 611,294 | -1.62(-7.68%) |
May 23, 2022 | 21.30 | 21.52 | 20.62 | 21.09 | 557,742 | -0.01(-0.05%) |
May 20, 2022 | 20.85 | 21.14 | 19.96 | 21.10 | 454,188 | +0.49(+2.38%) |
May 19, 2022 | 21.21 | 21.50 | 20.20 | 20.61 | 644,392 | -0.54(-2.55%) |
May 18, 2022 | 21.57 | 22.06 | 20.66 | 21.15 | 601,598 | -1.18(-5.28%) |
May 17, 2022 | 22.98 | 23.26 | 21.84 | 22.33 | 936,297 | +0.19(+0.86%) |
May 16, 2022 | 21.92 | 22.53 | 21.53 | 22.14 | 390,573 | +0.02(+0.09%) |
May 13, 2022 | 22.06 | 23.08 | 21.63 | 22.12 | 725,959 | +0.71(+3.32%) |
May 12, 2022 | 20.20 | 21.85 | 20.20 | 21.41 | 1,152,294 | +0.92(+4.49%) |
May 11, 2022 | 21.57 | 22.37 | 20.38 | 20.49 | 786,024 | -1.30(-5.97%) |
May 10, 2022 | 21.61 | 22.70 | 20.46 | 21.79 | 766,474 | +1.37(+6.71%) |
May 09, 2022 | 22.34 | 22.58 | 20.22 | 20.42 | 610,871 | -2.20(-9.73%) |
May 06, 2022 | 22.35 | 23.07 | 21.90 | 22.62 | 610,354 | -0.38(-1.65%) |
May 05, 2022 | 23.00 | 24.29 | 22.01 | 23.00 | 944,221 | -1.14(-4.72%) |
May 04, 2022 | 23.34 | 24.25 | 22.25 | 24.14 | 490,387 | +0.97(+4.19%) |
May 03, 2022 | 23.64 | 24.20 | 22.94 | 23.17 | 513,591 | -0.41(-1.74%) |
May 02, 2022 | 21.83 | 23.59 | 21.72 | 23.58 | 879,910 | +1.61(+7.33%) |
Apr 29, 2022 | 22.95 | 23.41 | 21.89 | 21.97 | 631,224 | -1.01(-4.40%) |
Apr 28, 2022 | 22.90 | 23.43 | 21.93 | 22.98 | 1,031,599 | +0.28(+1.23%) |
Apr 27, 2022 | 22.91 | 23.17 | 22.27 | 22.70 | 535,535 | -0.35(-1.52%) |
Apr 26, 2022 | 24.62 | 24.94 | 23.02 | 23.05 | 752,095 | -1.90(-7.62%) |
Apr 25, 2022 | 24.17 | 25.10 | 23.73 | 24.95 | 502,150 | +0.68(+2.80%) |
Apr 22, 2022 | 24.92 | 25.23 | 24.23 | 24.27 | 454,469 | -0.65(-2.61%) |
Apr 21, 2022 | 26.57 | 27.00 | 23.80 | 24.92 | 934,883 | -1.41(-5.36%) |
Apr 20, 2022 | 25.79 | 26.86 | 25.48 | 26.33 | 569,279 | +0.29(+1.11%) |
Apr 19, 2022 | 25.66 | 27.05 | 25.34 | 26.04 | 1,067,826 | +0.47(+1.84%) |
Apr 18, 2022 | 27.74 | 27.74 | 25.30 | 25.57 | 899,777 | -2.33(-8.35%) |
Apr 14, 2022 | 29.24 | 30.27 | 27.83 | 27.90 | 681,218 | -1.58(-5.36%) |
Apr 13, 2022 | 28.58 | 29.67 | 28.58 | 29.48 | 373,508 | +1.00(+3.51%) |
Apr 12, 2022 | 29.10 | 29.98 | 28.00 | 28.48 | 381,195 | -0.28(-0.97%) |
Apr 11, 2022 | 28.97 | 29.57 | 28.61 | 28.76 | 566,703 | -0.70(-2.38%) |
Apr 08, 2022 | 29.68 | 30.00 | 28.87 | 29.46 | 478,446 | -0.20(-0.67%) |
Apr 07, 2022 | 29.82 | 31.16 | 29.16 | 29.66 | 321,710 | -0.31(-1.03%) |
Apr 06, 2022 | 30.42 | 30.98 | 29.70 | 29.97 | 603,942 | -0.57(-1.87%) |
Apr 05, 2022 | 31.16 | 31.79 | 30.42 | 30.54 | 551,054 | -0.88(-2.80%) |
Apr 04, 2022 | 30.12 | 31.45 | 30.09 | 31.42 | 316,301 | +1.30(+4.32%) |
Apr 01, 2022 | 29.12 | 30.67 | 28.90 | 30.12 | 390,169 | +1.01(+3.47%) |
Mar 31, 2022 | 29.41 | 30.26 | 29.02 | 29.11 | 346,131 | -0.25(-0.85%) |
Mar 30, 2022 | 30.14 | 31.13 | 29.22 | 29.36 | 314,006 | -1.12(-3.67%) |
Mar 29, 2022 | 28.92 | 30.50 | 28.92 | 30.48 | 379,005 | +1.96(+6.87%) |
Mar 28, 2022 | 28.70 | 29.30 | 27.63 | 28.52 | 291,072 | -0.27(-0.94%) |
Mar 25, 2022 | 29.82 | 29.85 | 28.71 | 28.79 | 282,423 | -0.97(-3.26%) |
Mar 24, 2022 | 29.48 | 29.77 | 28.67 | 29.76 | 264,402 | +0.86(+2.98%) |
Mar 23, 2022 | 29.41 | 30.03 | 28.84 | 28.90 | 306,478 | -0.82(-2.76%) |
Mar 22, 2022 | 28.78 | 29.91 | 28.70 | 29.72 | 313,839 | +1.19(+4.17%) |
Mar 21, 2022 | 29.40 | 29.50 | 28.22 | 28.53 | 436,591 | -0.96(-3.26%) |
Mar 18, 2022 | 28.96 | 30.08 | 28.96 | 29.49 | 1,050,514 | +0.13(+0.44%) |
Mar 17, 2022 | 27.35 | 29.75 | 27.35 | 29.36 | 670,795 | +1.68(+6.07%) |
Mar 16, 2022 | 27.44 | 28.03 | 26.55 | 27.68 | 786,411 | +0.50(+1.84%) |
Mar 15, 2022 | 26.70 | 27.62 | 26.66 | 27.18 | 527,818 | +0.50(+1.87%) |
Mar 14, 2022 | 28.65 | 28.65 | 26.51 | 26.68 | 873,033 | -2.02(-7.04%) |
Mar 11, 2022 | 31.63 | 31.82 | 28.65 | 28.70 | 727,342 | -2.72(-8.66%) |
Mar 10, 2022 | 30.93 | 31.67 | 30.20 | 31.42 | 798,969 | -0.10(-0.32%) |
Mar 09, 2022 | 31.30 | 31.84 | 31.05 | 31.52 | 425,906 | +0.84(+2.74%) |
Mar 08, 2022 | 30.86 | 32.40 | 29.66 | 30.68 | 443,271 | -0.25(-0.81%) |
Mar 07, 2022 | 31.45 | 32.27 | 30.76 | 30.93 | 349,491 | -0.60(-1.90%) |
Mar 04, 2022 | 31.86 | 32.70 | 31.38 | 31.53 | 480,518 | -0.60(-1.87%) |
Mar 03, 2022 | 32.43 | 32.48 | 31.79 | 32.13 | 498,347 | -0.13(-0.40%) |
Mar 02, 2022 | 32.11 | 32.97 | 31.92 | 32.26 | 427,463 | +0.06(+0.19%) |