Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 21.85 | 23.07 | 20.18 | 21.39 | 3,760,922 | -0.23(-1.08%) |
May 27, 2022 | 21.58 | 22.67 | 20.58 | 21.62 | 3,137,484 | +0.39(+1.84%) |
May 26, 2022 | 20.24 | 21.78 | 20.20 | 21.23 | 1,283,910 | +1.51(+7.67%) |
May 25, 2022 | 19.49 | 21.42 | 19.49 | 19.72 | 1,662,925 | +0.31(+1.61%) |
May 24, 2022 | 19.91 | 20.36 | 19.02 | 19.40 | 1,209,021 | -0.48(-2.41%) |
May 23, 2022 | 21.50 | 22.04 | 18.50 | 19.88 | 1,794,640 | -1.40(-6.56%) |
May 20, 2022 | 20.90 | 21.91 | 19.20 | 21.28 | 1,358,317 | +0.59(+2.83%) |
May 19, 2022 | 20.01 | 21.38 | 18.67 | 20.69 | 1,080,664 | +0.49(+2.42%) |
May 18, 2022 | 22.25 | 22.52 | 20.16 | 20.20 | 695,161 | -2.21(-9.84%) |
May 17, 2022 | 21.64 | 22.59 | 21.63 | 22.41 | 319,019 | +1.26(+5.95%) |
May 16, 2022 | 21.62 | 22.09 | 21.09 | 21.15 | 251,113 | -0.58(-2.65%) |
May 13, 2022 | 19.51 | 21.77 | 19.51 | 21.73 | 348,414 | +2.57(+13.40%) |
May 12, 2022 | 19.52 | 19.85 | 18.47 | 19.16 | 399,918 | -0.46(-2.34%) |
May 11, 2022 | 19.03 | 20.01 | 18.62 | 19.62 | 469,270 | +0.59(+3.08%) |
May 10, 2022 | 21.86 | 22.07 | 18.95 | 19.03 | 971,077 | -1.73(-8.32%) |
May 09, 2022 | 22.06 | 22.38 | 20.76 | 20.76 | 462,002 | -1.40(-6.30%) |
May 06, 2022 | 21.86 | 22.17 | 20.63 | 22.16 | 816,786 | +0.36(+1.63%) |
May 05, 2022 | 22.91 | 23.02 | 21.69 | 21.80 | 333,069 | -0.78(-3.45%) |
May 04, 2022 | 22.07 | 22.63 | 21.53 | 22.58 | 359,840 | +0.61(+2.80%) |
May 03, 2022 | 22.35 | 22.41 | 21.60 | 21.97 | 415,290 | -0.38(-1.70%) |
May 02, 2022 | 21.79 | 22.35 | 21.57 | 22.35 | 351,667 | +0.56(+2.55%) |
Apr 29, 2022 | 21.03 | 21.96 | 20.90 | 21.79 | 285,481 | +0.79(+3.76%) |
Apr 28, 2022 | 20.39 | 21.06 | 19.99 | 21.00 | 180,913 | +0.98(+4.87%) |
Apr 27, 2022 | 19.68 | 20.20 | 19.30 | 20.03 | 152,795 | +0.46(+2.34%) |
Apr 26, 2022 | 20.18 | 20.43 | 19.45 | 19.57 | 192,766 | -0.97(-4.75%) |
Apr 25, 2022 | 19.88 | 20.67 | 19.08 | 20.54 | 517,495 | +0.55(+2.73%) |
Apr 22, 2022 | 20.86 | 20.96 | 19.88 | 20.00 | 160,981 | -1.02(-4.87%) |
Apr 21, 2022 | 22.19 | 22.19 | 20.86 | 21.02 | 182,295 | -0.89(-4.05%) |
Apr 20, 2022 | 22.32 | 22.32 | 21.86 | 21.91 | 151,519 | -0.04(-0.18%) |
Apr 19, 2022 | 21.35 | 21.98 | 21.23 | 21.95 | 224,504 | +0.79(+3.73%) |
Apr 18, 2022 | 20.93 | 21.19 | 20.62 | 21.16 | 111,454 | +0.18(+0.84%) |
Apr 14, 2022 | 21.02 | 21.16 | 20.75 | 20.98 | 201,664 | +0.01(+0.05%) |
Apr 13, 2022 | 20.64 | 21.12 | 20.53 | 20.97 | 187,073 | +0.41(+1.99%) |
Apr 12, 2022 | 20.85 | 21.30 | 20.50 | 20.56 | 381,954 | +0.03(+0.14%) |
Apr 11, 2022 | 20.55 | 20.96 | 20.43 | 20.53 | 180,833 | -0.25(-1.22%) |
Apr 08, 2022 | 21.07 | 21.12 | 20.62 | 20.79 | 120,950 | -0.29(-1.39%) |
Apr 07, 2022 | 21.21 | 21.29 | 20.88 | 21.08 | 133,351 | -0.10(-0.46%) |
Apr 06, 2022 | 21.94 | 21.99 | 20.91 | 21.18 | 239,127 | -0.99(-4.49%) |
Apr 05, 2022 | 22.87 | 23.09 | 22.06 | 22.17 | 77,518 | -0.71(-3.11%) |
Apr 04, 2022 | 22.60 | 23.09 | 22.58 | 22.88 | 94,169 | +0.28(+1.25%) |
Apr 01, 2022 | 22.18 | 22.62 | 21.94 | 22.60 | 155,100 | +0.39(+1.76%) |
Mar 31, 2022 | 22.58 | 22.87 | 22.02 | 22.21 | 304,213 | -0.48(-2.11%) |
Mar 30, 2022 | 23.13 | 23.13 | 22.56 | 22.69 | 122,755 | -0.44(-1.90%) |
Mar 29, 2022 | 22.54 | 23.29 | 22.54 | 23.13 | 118,968 | +0.90(+4.04%) |
Mar 28, 2022 | 22.34 | 22.52 | 21.97 | 22.23 | 121,594 | -0.27(-1.21%) |
Mar 25, 2022 | 22.92 | 23.00 | 22.34 | 22.50 | 133,580 | -0.41(-1.79%) |
Mar 24, 2022 | 22.81 | 22.96 | 22.52 | 22.91 | 128,664 | +0.18(+0.77%) |
Mar 23, 2022 | 23.17 | 23.23 | 22.60 | 22.74 | 116,189 | -0.67(-2.87%) |
Mar 22, 2022 | 23.21 | 23.75 | 23.13 | 23.41 | 112,718 | +0.22(+0.97%) |
Mar 21, 2022 | 23.51 | 23.68 | 23.07 | 23.19 | 110,085 | -0.38(-1.61%) |
Mar 18, 2022 | 23.72 | 24.01 | 23.19 | 23.57 | 217,238 | -0.16(-0.66%) |
Mar 17, 2022 | 22.96 | 23.79 | 22.83 | 23.72 | 188,709 | +0.74(+3.22%) |
Mar 16, 2022 | 22.82 | 23.30 | 22.09 | 22.98 | 229,598 | +0.26(+1.16%) |
Mar 15, 2022 | 22.87 | 23.19 | 22.43 | 22.72 | 382,816 | -0.02(-0.09%) |
Mar 14, 2022 | 22.81 | 23.22 | 22.44 | 22.74 | 315,207 | +0.18(+0.80%) |
Mar 11, 2022 | 22.33 | 22.88 | 22.17 | 22.56 | 278,463 | +0.32(+1.42%) |
Mar 10, 2022 | 21.55 | 22.30 | 21.55 | 22.24 | 141,191 | +0.16(+0.71%) |
Mar 09, 2022 | 21.25 | 22.49 | 21.25 | 22.08 | 199,659 | +1.19(+5.69%) |
Mar 08, 2022 | 22.91 | 22.94 | 20.72 | 20.89 | 446,497 | +0.79(+3.93%) |
Mar 07, 2022 | 21.28 | 21.45 | 19.99 | 20.10 | 419,744 | -1.18(-5.54%) |
Mar 04, 2022 | 22.04 | 22.25 | 20.74 | 21.28 | 166,031 | -1.07(-4.78%) |
Mar 03, 2022 | 22.56 | 22.56 | 22.02 | 22.35 | 145,946 | -0.11(-0.48%) |
Mar 02, 2022 | 21.95 | 22.72 | 21.95 | 22.46 | 127,625 | +0.71(+3.27%) |