Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 22.81 | 22.81 | 21.89 | 22.24 | 70,519 | -0.83(-3.60%) |
May 27, 2022 | 22.57 | 23.28 | 22.46 | 23.08 | 38,844 | +0.83(+3.75%) |
May 26, 2022 | 21.45 | 22.53 | 21.30 | 22.24 | 40,004 | +0.85(+3.95%) |
May 25, 2022 | 21.06 | 21.47 | 20.79 | 21.40 | 27,675 | +0.44(+2.11%) |
May 24, 2022 | 21.12 | 21.12 | 20.08 | 20.96 | 43,070 | -0.62(-2.87%) |
May 23, 2022 | 20.39 | 21.58 | 20.39 | 21.58 | 25,237 | +1.58(+7.89%) |
May 20, 2022 | 20.82 | 21.20 | 19.03 | 20.00 | 130,145 | -0.53(-2.56%) |
May 19, 2022 | 21.03 | 21.07 | 20.07 | 20.52 | 55,579 | -0.27(-1.31%) |
May 18, 2022 | 21.91 | 22.23 | 20.66 | 20.80 | 37,015 | -1.28(-5.79%) |
May 17, 2022 | 22.23 | 22.45 | 21.82 | 22.07 | 38,502 | +0.23(+1.03%) |
May 16, 2022 | 22.11 | 22.29 | 21.55 | 21.85 | 31,316 | -0.11(-0.51%) |
May 13, 2022 | 21.50 | 22.15 | 21.50 | 21.96 | 49,683 | +0.65(+3.04%) |
May 12, 2022 | 21.65 | 22.16 | 21.01 | 21.31 | 30,359 | -0.74(-3.36%) |
May 11, 2022 | 21.61 | 22.44 | 21.59 | 22.05 | 39,982 | +0.51(+2.35%) |
May 10, 2022 | 22.76 | 22.76 | 20.93 | 21.55 | 71,474 | +0.02(+0.09%) |
May 09, 2022 | 21.83 | 21.83 | 21.23 | 21.53 | 79,992 | -0.24(-1.12%) |
May 06, 2022 | 21.75 | 22.42 | 21.21 | 21.77 | 24,439 | -0.03(-0.13%) |
May 05, 2022 | 22.54 | 22.54 | 20.38 | 21.80 | 70,725 | -0.68(-3.01%) |
May 04, 2022 | 22.36 | 22.67 | 22.05 | 22.48 | 31,487 | +0.47(+2.13%) |
May 03, 2022 | 22.75 | 22.93 | 21.87 | 22.01 | 31,324 | -0.70(-3.06%) |
May 02, 2022 | 22.58 | 22.96 | 22.35 | 22.70 | 42,101 | +0.34(+1.51%) |
Apr 29, 2022 | 23.76 | 23.76 | 22.36 | 22.36 | 29,007 | -1.25(-5.29%) |
Apr 28, 2022 | 23.34 | 23.88 | 23.24 | 23.61 | 33,939 | +0.31(+1.33%) |
Apr 27, 2022 | 23.56 | 24.05 | 23.30 | 23.30 | 59,950 | -0.34(-1.43%) |
Apr 26, 2022 | 24.22 | 24.22 | 23.22 | 23.64 | 37,133 | -0.47(-1.95%) |
Apr 25, 2022 | 23.95 | 24.18 | 23.26 | 24.11 | 104,484 | +0.15(+0.63%) |
Apr 22, 2022 | 25.93 | 26.04 | 23.96 | 23.96 | 98,293 | -1.93(-7.47%) |
Apr 21, 2022 | 27.00 | 27.09 | 25.90 | 25.90 | 58,696 | -1.15(-4.24%) |
Apr 20, 2022 | 27.33 | 27.33 | 26.85 | 27.04 | 21,721 | -0.03(-0.10%) |
Apr 19, 2022 | 26.74 | 27.40 | 26.74 | 27.07 | 25,814 | +0.40(+1.51%) |
Apr 18, 2022 | 26.91 | 27.12 | 26.54 | 26.67 | 17,643 | -0.15(-0.56%) |
Apr 14, 2022 | 27.03 | 27.47 | 26.66 | 26.82 | 27,982 | -0.08(-0.28%) |
Apr 13, 2022 | 26.65 | 27.05 | 26.65 | 26.89 | 6,004 | +0.26(+0.99%) |
Apr 12, 2022 | 26.22 | 27.01 | 26.22 | 26.63 | 47,452 | +0.39(+1.47%) |
Apr 11, 2022 | 26.01 | 26.58 | 25.75 | 26.24 | 16,649 | +0.15(+0.58%) |
Apr 08, 2022 | 25.89 | 26.25 | 25.88 | 26.09 | 27,213 | +0.00(+0.00%) |
Apr 07, 2022 | 26.04 | 26.23 | 25.73 | 26.09 | 34,081 | +0.03(+0.11%) |
Apr 06, 2022 | 26.82 | 26.82 | 25.89 | 26.07 | 40,850 | -0.85(-3.14%) |
Apr 05, 2022 | 28.17 | 28.17 | 26.89 | 26.91 | 26,062 | -1.13(-4.02%) |
Apr 04, 2022 | 27.88 | 28.16 | 27.88 | 28.04 | 10,600 | +0.12(+0.43%) |
Apr 01, 2022 | 29.34 | 29.37 | 27.47 | 27.92 | 14,685 | -0.94(-3.25%) |
Mar 31, 2022 | 28.92 | 29.55 | 28.69 | 28.86 | 33,955 | -0.09(-0.32%) |
Mar 30, 2022 | 28.18 | 29.12 | 28.15 | 28.95 | 96,766 | +0.99(+3.53%) |
Mar 29, 2022 | 29.08 | 29.52 | 27.78 | 27.96 | 49,108 | -0.73(-2.55%) |
Mar 28, 2022 | 29.22 | 29.59 | 28.59 | 28.70 | 27,589 | -0.12(-0.42%) |
Mar 25, 2022 | 27.56 | 29.14 | 27.56 | 28.82 | 30,126 | +0.98(+3.51%) |
Mar 24, 2022 | 27.61 | 28.32 | 27.49 | 27.84 | 33,522 | +0.55(+2.03%) |
Mar 23, 2022 | 26.00 | 27.49 | 26.00 | 27.29 | 61,088 | +1.16(+4.46%) |
Mar 22, 2022 | 26.08 | 26.44 | 25.84 | 26.12 | 52,643 | +0.54(+2.09%) |
Mar 21, 2022 | 26.59 | 27.99 | 25.50 | 25.59 | 40,686 | -1.01(-3.78%) |
Mar 18, 2022 | 25.15 | 26.87 | 25.15 | 26.59 | 79,212 | +1.26(+4.97%) |
Mar 17, 2022 | 24.10 | 25.37 | 24.10 | 25.33 | 33,730 | +1.01(+4.13%) |
Mar 16, 2022 | 24.98 | 25.25 | 23.84 | 24.33 | 72,601 | -0.54(-2.15%) |
Mar 15, 2022 | 26.01 | 26.01 | 24.36 | 24.86 | 99,891 | +0.96(+4.01%) |
Mar 14, 2022 | 24.76 | 24.82 | 23.61 | 23.90 | 49,806 | -0.74(-3.01%) |
Mar 11, 2022 | 24.60 | 24.71 | 24.49 | 24.65 | 15,772 | +0.09(+0.37%) |
Mar 10, 2022 | 24.00 | 24.56 | 23.95 | 24.56 | 10,560 | +0.45(+1.88%) |
Mar 09, 2022 | 23.73 | 24.24 | 23.66 | 24.10 | 43,914 | +0.66(+2.83%) |
Mar 08, 2022 | 23.94 | 23.98 | 23.21 | 23.44 | 40,703 | -0.47(-1.98%) |
Mar 07, 2022 | 25.28 | 25.57 | 23.87 | 23.91 | 42,209 | -1.48(-5.83%) |
Mar 04, 2022 | 25.57 | 25.97 | 25.29 | 25.39 | 23,460 | -0.36(-1.38%) |
Mar 03, 2022 | 26.45 | 26.45 | 25.41 | 25.75 | 110,600 | -0.69(-2.60%) |
Mar 02, 2022 | 26.53 | 26.82 | 26.28 | 26.44 | 21,491 | +0.19(+0.74%) |