Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 19.44 | 19.64 | 18.54 | 19.55 | 1,538,870 | +0.07(+0.36%) |
May 27, 2022 | 18.31 | 19.62 | 18.31 | 19.48 | 369,657 | +1.38(+7.62%) |
May 26, 2022 | 18.08 | 19.02 | 18.01 | 18.10 | 336,825 | +0.05(+0.28%) |
May 25, 2022 | 16.94 | 18.30 | 16.51 | 18.05 | 431,441 | +0.94(+5.49%) |
May 24, 2022 | 17.15 | 17.82 | 16.40 | 17.11 | 754,183 | -0.27(-1.55%) |
May 23, 2022 | 16.63 | 17.76 | 16.29 | 17.38 | 800,675 | +0.91(+5.53%) |
May 20, 2022 | 16.81 | 16.98 | 15.83 | 16.47 | 1,123,632 | +0.02(+0.12%) |
May 19, 2022 | 15.70 | 16.78 | 15.70 | 16.45 | 562,825 | +0.74(+4.71%) |
May 18, 2022 | 16.40 | 16.60 | 15.49 | 15.71 | 699,094 | -0.98(-5.87%) |
May 17, 2022 | 17.10 | 17.43 | 16.41 | 16.69 | 489,850 | +0.04(+0.24%) |
May 16, 2022 | 16.87 | 17.13 | 16.01 | 16.65 | 441,216 | -0.33(-1.94%) |
May 13, 2022 | 16.29 | 17.34 | 15.78 | 16.98 | 746,694 | +1.05(+6.59%) |
May 12, 2022 | 15.12 | 16.63 | 14.76 | 15.93 | 860,905 | +0.51(+3.31%) |
May 11, 2022 | 16.26 | 17.17 | 15.21 | 15.42 | 605,688 | -1.14(-6.88%) |
May 10, 2022 | 18.94 | 18.94 | 15.75 | 16.56 | 1,273,790 | -1.88(-10.20%) |
May 09, 2022 | 19.23 | 19.80 | 17.93 | 18.44 | 1,418,240 | -1.46(-7.36%) |
May 06, 2022 | 22.01 | 22.08 | 19.68 | 19.91 | 1,492,998 | -2.57(-11.45%) |
May 05, 2022 | 23.84 | 24.12 | 22.30 | 22.48 | 436,253 | -1.64(-6.80%) |
May 04, 2022 | 23.34 | 24.44 | 22.55 | 24.12 | 476,050 | +0.86(+3.70%) |
May 03, 2022 | 25.00 | 25.84 | 22.99 | 23.26 | 290,724 | -1.91(-7.59%) |
May 02, 2022 | 23.73 | 25.53 | 23.28 | 25.17 | 502,117 | +1.52(+6.43%) |
Apr 29, 2022 | 24.18 | 25.23 | 23.62 | 23.65 | 412,133 | -0.70(-2.87%) |
Apr 28, 2022 | 23.18 | 24.45 | 22.44 | 24.35 | 325,127 | +1.30(+5.64%) |
Apr 27, 2022 | 23.15 | 23.71 | 22.60 | 23.05 | 577,739 | -0.16(-0.69%) |
Apr 26, 2022 | 24.07 | 24.26 | 22.96 | 23.21 | 434,277 | -1.11(-4.56%) |
Apr 25, 2022 | 23.68 | 25.01 | 23.02 | 24.32 | 927,607 | +0.36(+1.50%) |
Apr 22, 2022 | 24.32 | 24.87 | 23.08 | 23.96 | 468,110 | -0.60(-2.44%) |
Apr 21, 2022 | 25.73 | 26.39 | 24.32 | 24.56 | 507,794 | -1.28(-4.95%) |
Apr 20, 2022 | 26.13 | 26.45 | 25.68 | 25.84 | 396,459 | -0.04(-0.15%) |
Apr 19, 2022 | 24.08 | 25.88 | 22.89 | 25.88 | 470,413 | +1.84(+7.65%) |
Apr 18, 2022 | 24.88 | 26.12 | 23.02 | 24.04 | 376,895 | -0.96(-3.84%) |
Apr 14, 2022 | 25.87 | 26.97 | 24.93 | 25.00 | 294,150 | -0.75(-2.91%) |
Apr 13, 2022 | 26.05 | 26.23 | 24.85 | 25.75 | 588,322 | -0.40(-1.53%) |
Apr 12, 2022 | 25.31 | 26.92 | 25.25 | 26.15 | 227,491 | +1.25(+5.02%) |
Apr 11, 2022 | 25.76 | 26.56 | 24.80 | 24.90 | 256,903 | -1.08(-4.16%) |
Apr 08, 2022 | 25.46 | 26.60 | 25.00 | 25.98 | 417,603 | +0.07(+0.27%) |
Apr 07, 2022 | 25.15 | 26.34 | 24.64 | 25.91 | 419,746 | +0.74(+2.94%) |
Apr 06, 2022 | 25.44 | 25.44 | 24.50 | 25.17 | 293,613 | -0.70(-2.71%) |
Apr 05, 2022 | 25.63 | 25.97 | 25.21 | 25.87 | 281,134 | +0.33(+1.29%) |
Apr 04, 2022 | 25.59 | 25.71 | 24.76 | 25.54 | 221,007 | +0.42(+1.67%) |
Apr 01, 2022 | 24.58 | 26.05 | 24.51 | 25.12 | 233,525 | +0.47(+1.91%) |
Mar 31, 2022 | 24.16 | 25.09 | 23.44 | 24.65 | 1,199,766 | +0.75(+3.14%) |
Mar 30, 2022 | 24.03 | 24.72 | 23.43 | 23.90 | 382,120 | -0.23(-0.95%) |
Mar 29, 2022 | 24.12 | 24.57 | 23.69 | 24.13 | 559,073 | +0.33(+1.39%) |
Mar 28, 2022 | 23.38 | 23.91 | 22.68 | 23.80 | 354,439 | +0.60(+2.59%) |
Mar 25, 2022 | 24.02 | 25.22 | 22.63 | 23.20 | 327,855 | -0.63(-2.64%) |
Mar 24, 2022 | 24.00 | 24.41 | 23.34 | 23.83 | 328,452 | -0.27(-1.12%) |
Mar 23, 2022 | 24.10 | 24.78 | 23.37 | 24.10 | 287,481 | -0.25(-1.03%) |
Mar 22, 2022 | 23.92 | 25.32 | 23.50 | 24.35 | 323,183 | +0.42(+1.76%) |
Mar 21, 2022 | 24.59 | 25.27 | 23.44 | 23.93 | 824,180 | -0.92(-3.70%) |
Mar 18, 2022 | 23.30 | 25.04 | 23.20 | 24.85 | 1,243,576 | +1.49(+6.38%) |
Mar 17, 2022 | 21.63 | 23.44 | 21.57 | 23.36 | 570,442 | +1.69(+7.80%) |
Mar 16, 2022 | 20.49 | 21.74 | 20.00 | 21.67 | 834,836 | +1.79(+9.00%) |
Mar 15, 2022 | 18.54 | 20.02 | 18.31 | 19.88 | 441,123 | +1.36(+7.34%) |
Mar 14, 2022 | 19.57 | 20.00 | 18.31 | 18.52 | 640,906 | -1.33(-6.70%) |
Mar 11, 2022 | 21.50 | 22.47 | 19.66 | 19.85 | 680,753 | -1.65(-7.67%) |
Mar 10, 2022 | 21.30 | 22.13 | 20.61 | 21.50 | 602,188 | -0.55(-2.49%) |
Mar 09, 2022 | 22.00 | 23.79 | 21.97 | 22.05 | 989,741 | +0.48(+2.23%) |
Mar 08, 2022 | 19.69 | 22.05 | 19.41 | 21.57 | 876,509 | +1.90(+9.66%) |
Mar 07, 2022 | 20.12 | 21.07 | 19.63 | 19.67 | 780,757 | -0.67(-3.29%) |
Mar 04, 2022 | 20.57 | 21.05 | 19.56 | 20.34 | 717,437 | -0.63(-3.00%) |
Mar 03, 2022 | 21.57 | 21.76 | 20.56 | 20.97 | 601,028 | -0.53(-2.47%) |
Mar 02, 2022 | 23.32 | 23.36 | 21.45 | 21.50 | 506,525 | -1.64(-7.09%) |