Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 26.73 | 26.88 | 25.54 | 25.99 | 1,101,541 | +0.07(+0.27%) |
May 27, 2022 | 25.16 | 26.22 | 25.08 | 25.92 | 891,894 | +1.01(+4.05%) |
May 26, 2022 | 22.40 | 25.29 | 22.04 | 24.91 | 1,720,561 | +2.44(+10.86%) |
May 25, 2022 | 21.24 | 22.49 | 21.20 | 22.47 | 1,222,823 | +0.96(+4.46%) |
May 24, 2022 | 23.70 | 23.79 | 21.09 | 21.51 | 1,748,163 | -3.12(-12.67%) |
May 23, 2022 | 22.76 | 24.84 | 22.74 | 24.63 | 1,182,496 | +1.64(+7.13%) |
May 20, 2022 | 23.03 | 23.66 | 21.80 | 22.99 | 1,935,005 | +0.63(+2.82%) |
May 19, 2022 | 21.74 | 23.15 | 20.03 | 22.36 | 3,143,434 | +2.17(+10.75%) |
May 18, 2022 | 20.25 | 22.03 | 19.80 | 20.19 | 1,974,432 | -0.84(-3.99%) |
May 17, 2022 | 20.97 | 21.33 | 19.51 | 21.03 | 1,134,490 | +1.21(+6.10%) |
May 16, 2022 | 21.11 | 22.00 | 19.73 | 19.82 | 1,387,108 | -1.55(-7.25%) |
May 13, 2022 | 17.10 | 21.53 | 17.10 | 21.37 | 2,864,767 | +5.20(+32.16%) |
May 12, 2022 | 15.32 | 17.07 | 15.03 | 16.17 | 1,530,003 | +0.35(+2.21%) |
May 11, 2022 | 17.17 | 17.45 | 15.74 | 15.82 | 1,248,457 | -1.57(-9.03%) |
May 10, 2022 | 18.83 | 19.20 | 16.96 | 17.39 | 1,495,390 | -0.68(-3.76%) |
May 09, 2022 | 19.35 | 19.44 | 17.97 | 18.07 | 1,416,169 | -1.59(-8.09%) |
May 06, 2022 | 20.26 | 20.45 | 19.04 | 19.66 | 1,073,467 | -0.90(-4.38%) |
May 05, 2022 | 21.46 | 22.01 | 20.17 | 20.56 | 1,115,816 | -1.87(-8.34%) |
May 04, 2022 | 21.61 | 22.45 | 20.16 | 22.43 | 1,493,193 | +0.79(+3.65%) |
May 03, 2022 | 22.61 | 23.05 | 21.50 | 21.64 | 982,318 | -0.99(-4.37%) |
May 02, 2022 | 22.03 | 22.80 | 21.57 | 22.63 | 824,389 | +0.28(+1.25%) |
Apr 29, 2022 | 22.95 | 24.39 | 22.19 | 22.35 | 952,154 | -1.03(-4.41%) |
Apr 28, 2022 | 22.14 | 23.40 | 21.30 | 23.38 | 1,025,237 | +1.90(+8.85%) |
Apr 27, 2022 | 21.60 | 22.26 | 21.06 | 21.48 | 1,283,992 | -0.11(-0.51%) |
Apr 26, 2022 | 23.08 | 23.08 | 21.57 | 21.59 | 710,592 | -1.76(-7.54%) |
Apr 25, 2022 | 21.91 | 23.35 | 21.63 | 23.35 | 1,333,997 | +1.13(+5.09%) |
Apr 22, 2022 | 22.50 | 23.30 | 21.80 | 22.22 | 1,210,403 | -0.53(-2.33%) |
Apr 21, 2022 | 24.50 | 25.28 | 22.49 | 22.75 | 985,754 | -1.31(-5.44%) |
Apr 20, 2022 | 25.47 | 25.82 | 23.81 | 24.06 | 781,021 | -1.34(-5.28%) |
Apr 19, 2022 | 24.81 | 26.24 | 24.73 | 25.40 | 1,027,505 | +0.52(+2.09%) |
Apr 18, 2022 | 25.44 | 25.51 | 24.15 | 24.88 | 938,012 | -0.59(-2.32%) |
Apr 14, 2022 | 25.72 | 26.09 | 24.84 | 25.47 | 615,816 | -0.38(-1.47%) |
Apr 13, 2022 | 24.55 | 25.91 | 24.34 | 25.85 | 994,988 | +1.25(+5.08%) |
Apr 12, 2022 | 26.26 | 26.66 | 24.44 | 24.60 | 1,071,485 | -0.94(-3.68%) |
Apr 11, 2022 | 25.65 | 26.13 | 24.73 | 25.54 | 1,605,840 | -1.00(-3.77%) |
Apr 08, 2022 | 27.77 | 27.82 | 26.48 | 26.54 | 821,165 | -1.58(-5.62%) |
Apr 07, 2022 | 29.11 | 29.38 | 27.20 | 28.12 | 1,305,916 | -1.21(-4.13%) |
Apr 06, 2022 | 30.85 | 31.00 | 29.00 | 29.33 | 1,079,079 | -2.44(-7.68%) |
Apr 05, 2022 | 32.96 | 33.36 | 31.44 | 31.77 | 1,256,182 | -0.97(-2.96%) |
Apr 04, 2022 | 31.57 | 34.14 | 31.41 | 32.74 | 1,093,298 | +1.52(+4.87%) |
Apr 01, 2022 | 30.72 | 31.54 | 30.51 | 31.22 | 716,601 | +0.75(+2.46%) |
Mar 31, 2022 | 31.53 | 31.53 | 30.46 | 30.47 | 470,128 | -0.69(-2.21%) |
Mar 30, 2022 | 31.14 | 32.55 | 30.51 | 31.16 | 890,332 | -0.45(-1.42%) |
Mar 29, 2022 | 29.90 | 31.75 | 29.63 | 31.61 | 1,267,557 | +2.55(+8.77%) |
Mar 28, 2022 | 29.03 | 29.91 | 28.00 | 29.06 | 826,999 | +0.06(+0.21%) |
Mar 25, 2022 | 30.15 | 31.04 | 28.70 | 29.00 | 1,250,441 | -1.09(-3.62%) |
Mar 24, 2022 | 30.91 | 31.53 | 28.95 | 30.09 | 1,186,284 | -0.48(-1.57%) |
Mar 23, 2022 | 31.50 | 32.17 | 30.18 | 30.57 | 1,126,801 | -1.16(-3.66%) |
Mar 22, 2022 | 29.31 | 32.17 | 29.21 | 31.73 | 1,451,650 | +2.38(+8.11%) |
Mar 21, 2022 | 28.88 | 29.88 | 27.72 | 29.35 | 1,327,692 | +0.29(+1.00%) |
Mar 18, 2022 | 27.22 | 29.33 | 26.85 | 29.06 | 2,163,651 | +1.34(+4.83%) |
Mar 17, 2022 | 23.51 | 27.79 | 22.91 | 27.72 | 3,114,570 | +3.92(+16.47%) |
Mar 16, 2022 | 22.04 | 23.80 | 21.89 | 23.80 | 1,350,566 | +2.18(+10.08%) |
Mar 15, 2022 | 19.90 | 21.86 | 19.90 | 21.62 | 1,174,258 | +1.72(+8.64%) |
Mar 14, 2022 | 20.95 | 21.15 | 19.48 | 19.90 | 1,456,771 | -1.21(-5.73%) |
Mar 11, 2022 | 23.37 | 23.54 | 21.02 | 21.11 | 803,729 | -1.55(-6.84%) |
Mar 10, 2022 | 22.50 | 23.04 | 21.92 | 22.66 | 800,442 | -0.74(-3.16%) |
Mar 09, 2022 | 22.47 | 23.43 | 22.31 | 23.40 | 984,450 | +1.82(+8.43%) |
Mar 08, 2022 | 20.77 | 22.40 | 20.06 | 21.58 | 1,226,148 | +0.66(+3.15%) |
Mar 07, 2022 | 22.46 | 22.80 | 20.69 | 20.92 | 1,396,417 | -1.55(-6.90%) |
Mar 04, 2022 | 24.35 | 24.66 | 22.16 | 22.47 | 1,791,673 | -2.08(-8.47%) |
Mar 03, 2022 | 25.98 | 26.18 | 24.40 | 24.55 | 1,192,845 | -1.31(-5.07%) |
Mar 02, 2022 | 25.97 | 26.04 | 24.52 | 25.86 | 1,364,558 | +0.28(+1.09%) |