Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 19.10 | 19.14 | 18.25 | 18.57 | 583,625 | -0.43(-2.26%) |
May 27, 2022 | 18.50 | 19.85 | 18.50 | 19.00 | 654,602 | +0.66(+3.60%) |
May 26, 2022 | 18.18 | 18.98 | 18.18 | 18.34 | 343,882 | +0.15(+0.82%) |
May 25, 2022 | 16.94 | 18.39 | 16.94 | 18.19 | 390,822 | +1.14(+6.69%) |
May 24, 2022 | 18.00 | 18.00 | 16.99 | 17.05 | 690,721 | -1.14(-6.27%) |
May 23, 2022 | 18.86 | 18.86 | 17.85 | 18.19 | 690,046 | -0.76(-4.01%) |
May 20, 2022 | 19.99 | 19.99 | 18.12 | 18.95 | 701,242 | -0.49(-2.52%) |
May 19, 2022 | 17.88 | 19.73 | 17.88 | 19.44 | 500,131 | +1.34(+7.40%) |
May 18, 2022 | 18.77 | 18.95 | 17.71 | 18.10 | 513,554 | -1.08(-5.63%) |
May 17, 2022 | 18.44 | 19.32 | 18.28 | 19.18 | 740,941 | +1.29(+7.21%) |
May 16, 2022 | 18.11 | 18.59 | 17.78 | 17.89 | 507,932 | -0.41(-2.24%) |
May 13, 2022 | 17.66 | 18.72 | 17.33 | 18.30 | 506,157 | +0.95(+5.48%) |
May 12, 2022 | 17.50 | 18.36 | 16.68 | 17.35 | 1,185,776 | -0.52(-2.91%) |
May 11, 2022 | 18.50 | 18.95 | 17.71 | 17.87 | 543,251 | -0.66(-3.56%) |
May 10, 2022 | 19.86 | 20.00 | 17.94 | 18.53 | 782,426 | -0.85(-4.39%) |
May 09, 2022 | 19.84 | 20.76 | 19.23 | 19.38 | 746,064 | -1.41(-6.78%) |
May 06, 2022 | 19.76 | 21.78 | 18.76 | 20.79 | 1,332,275 | +1.00(+5.05%) |
May 05, 2022 | 19.45 | 19.87 | 18.55 | 19.79 | 783,756 | +0.49(+2.54%) |
May 04, 2022 | 20.00 | 20.00 | 17.71 | 19.30 | 1,879,823 | -0.49(-2.48%) |
May 03, 2022 | 21.10 | 21.10 | 19.57 | 19.79 | 1,068,034 | -1.31(-6.21%) |
May 02, 2022 | 20.88 | 21.20 | 20.62 | 21.10 | 549,604 | +0.27(+1.30%) |
Apr 29, 2022 | 21.50 | 22.06 | 20.77 | 20.83 | 515,279 | -0.65(-3.03%) |
Apr 28, 2022 | 20.97 | 21.52 | 20.34 | 21.48 | 808,794 | +1.04(+5.09%) |
Apr 27, 2022 | 21.01 | 21.35 | 20.34 | 20.44 | 457,348 | -0.57(-2.71%) |
Apr 26, 2022 | 22.10 | 22.12 | 20.72 | 21.01 | 763,519 | -1.24(-5.57%) |
Apr 25, 2022 | 21.80 | 22.46 | 21.50 | 22.25 | 469,218 | +0.36(+1.64%) |
Apr 22, 2022 | 22.21 | 22.63 | 21.81 | 21.89 | 436,553 | -0.35(-1.57%) |
Apr 21, 2022 | 23.95 | 24.33 | 22.15 | 22.24 | 647,911 | -1.40(-5.92%) |
Apr 20, 2022 | 23.80 | 23.91 | 22.19 | 23.64 | 732,699 | +0.01(+0.04%) |
Apr 19, 2022 | 22.36 | 23.66 | 22.19 | 23.63 | 817,098 | +1.18(+5.26%) |
Apr 18, 2022 | 22.17 | 22.65 | 21.36 | 22.45 | 472,216 | +0.20(+0.90%) |
Apr 14, 2022 | 22.36 | 22.76 | 22.20 | 22.25 | 412,449 | -0.29(-1.29%) |
Apr 13, 2022 | 22.27 | 22.78 | 21.98 | 22.54 | 451,871 | +0.27(+1.21%) |
Apr 12, 2022 | 23.00 | 23.25 | 22.11 | 22.27 | 447,893 | -0.43(-1.89%) |
Apr 11, 2022 | 22.25 | 23.02 | 21.89 | 22.70 | 376,547 | +0.25(+1.11%) |
Apr 08, 2022 | 22.60 | 23.03 | 21.97 | 22.45 | 367,396 | -0.15(-0.66%) |
Apr 07, 2022 | 22.98 | 23.30 | 21.98 | 22.60 | 538,745 | -0.38(-1.65%) |
Apr 06, 2022 | 23.46 | 23.50 | 22.43 | 22.98 | 606,302 | -0.87(-3.65%) |
Apr 05, 2022 | 24.45 | 24.88 | 23.57 | 23.85 | 315,076 | -0.65(-2.65%) |
Apr 04, 2022 | 23.92 | 24.56 | 23.61 | 24.50 | 335,029 | +0.61(+2.55%) |
Apr 01, 2022 | 24.68 | 24.75 | 23.14 | 23.89 | 423,372 | -0.67(-2.73%) |
Mar 31, 2022 | 24.95 | 25.05 | 24.26 | 24.56 | 345,440 | -0.44(-1.76%) |
Mar 30, 2022 | 24.33 | 26.25 | 24.25 | 25.00 | 617,196 | +0.49(+2.00%) |
Mar 29, 2022 | 23.85 | 25.07 | 23.84 | 24.51 | 560,954 | +0.75(+3.16%) |
Mar 28, 2022 | 24.10 | 24.52 | 23.13 | 23.76 | 496,146 | -0.06(-0.25%) |
Mar 25, 2022 | 24.84 | 24.91 | 23.55 | 23.82 | 438,976 | -0.97(-3.91%) |
Mar 24, 2022 | 24.26 | 25.13 | 24.04 | 24.79 | 517,770 | +0.55(+2.27%) |
Mar 23, 2022 | 24.64 | 25.16 | 24.06 | 24.24 | 535,564 | -0.56(-2.26%) |
Mar 22, 2022 | 25.03 | 25.72 | 24.37 | 24.80 | 826,511 | -0.20(-0.80%) |
Mar 21, 2022 | 26.50 | 26.96 | 24.56 | 25.00 | 658,523 | -1.80(-6.72%) |
Mar 18, 2022 | 26.04 | 27.46 | 25.80 | 26.80 | 602,282 | +0.38(+1.44%) |
Mar 17, 2022 | 24.35 | 26.81 | 24.24 | 26.42 | 694,327 | +1.80(+7.31%) |
Mar 16, 2022 | 24.12 | 24.89 | 23.65 | 24.62 | 422,082 | +0.87(+3.66%) |
Mar 15, 2022 | 22.50 | 24.15 | 22.50 | 23.75 | 467,763 | +1.25(+5.56%) |
Mar 14, 2022 | 23.22 | 23.80 | 22.05 | 22.50 | 790,890 | -0.61(-2.64%) |
Mar 11, 2022 | 23.24 | 23.30 | 22.34 | 23.11 | 542,426 | -0.21(-0.90%) |
Mar 10, 2022 | 22.00 | 23.92 | 21.80 | 23.32 | 1,521,956 | -1.74(-6.94%) |
Mar 09, 2022 | 24.76 | 25.50 | 23.84 | 25.06 | 785,775 | +0.84(+3.47%) |
Mar 08, 2022 | 23.90 | 25.47 | 23.15 | 24.22 | 773,701 | +0.58(+2.45%) |
Mar 07, 2022 | 23.09 | 23.88 | 22.38 | 23.64 | 1,077,316 | +0.53(+2.29%) |
Mar 04, 2022 | 23.18 | 23.64 | 22.44 | 23.11 | 587,992 | -0.40(-1.70%) |
Mar 03, 2022 | 24.01 | 24.19 | 22.79 | 23.51 | 948,642 | -0.50(-2.08%) |
Mar 02, 2022 | 24.00 | 24.42 | 23.26 | 24.01 | 430,679 | +0.19(+0.80%) |