Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 27, 2022 | 21.52 | 0 | -0.60(-2.71%) | |||
May 26, 2022 | 22.12 | 22.54 | 22.12 | 22.12 | 819,204 | -0.24(-1.06%) |
May 25, 2022 | 22.36 | 22.36 | 22.36 | 22.36 | 1,290,060 | +0.44(+1.99%) |
May 24, 2022 | 22.30 | 22.30 | 21.92 | 21.92 | 2,066,609 | -0.93(-4.07%) |
May 23, 2022 | 21.87 | 22.85 | 21.87 | 22.85 | 2,580,548 | +1.79(+8.50%) |
May 20, 2022 | 21.95 | 21.95 | 21.06 | 21.06 | 619,507 | -1.38(-6.15%) |
May 19, 2022 | 21.69 | 22.44 | 21.69 | 22.44 | 365 | +0.84(+3.89%) |
May 17, 2022 | 21.60 | 51 | -0.20(-0.92%) | |||
May 16, 2022 | 21.85 | 21.85 | 21.80 | 21.80 | 1,928 | +0.61(+2.88%) |
May 13, 2022 | 21.19 | 21.19 | 21.19 | 21.19 | 4,472 | +0.05(+0.24%) |
May 10, 2022 | 21.14 | 7 | +0.31(+1.49%) | |||
May 09, 2022 | 20.83 | 20.83 | 20.83 | 20.83 | 155 | -0.83(-3.83%) |
May 06, 2022 | 21.75 | 22.24 | 21.66 | 21.66 | 1,468 | -0.33(-1.50%) |
May 05, 2022 | 21.99 | 21.99 | 21.89 | 21.99 | 275 | +0.14(+0.64%) |
May 04, 2022 | 21.85 | 21.85 | 21.85 | 21.85 | 512 | -0.35(-1.58%) |
May 03, 2022 | 22.20 | 22.20 | 22.20 | 22.20 | 151 | +0.06(+0.27%) |
Apr 29, 2022 | 22.14 | 157 | -0.10(-0.45%) | |||
Apr 28, 2022 | 21.90 | 22.24 | 21.90 | 22.24 | 1,121 | -0.38(-1.68%) |
Apr 27, 2022 | 22.58 | 22.62 | 22.58 | 22.62 | 2,086 | +0.88(+4.05%) |
Apr 26, 2022 | 21.74 | 21.74 | 21.74 | 21.74 | 250 | +0.05(+0.23%) |
Apr 25, 2022 | 21.71 | 21.71 | 21.69 | 21.69 | 280 | -0.24(-1.09%) |
Apr 22, 2022 | 21.93 | 22.06 | 21.93 | 21.93 | 5,620 | -0.73(-3.24%) |
Apr 21, 2022 | 23.17 | 23.17 | 22.66 | 22.66 | 1,352 | +0.39(+1.77%) |
Apr 20, 2022 | 22.27 | 22.27 | 22.27 | 22.27 | 156 | -0.82(-3.55%) |
Apr 19, 2022 | 23.09 | 23.09 | 23.09 | 23.09 | 3,271 | +0.61(+2.71%) |
Apr 14, 2022 | 22.48 | 5 | -0.75(-3.23%) | |||
Apr 13, 2022 | 23.15 | 23.23 | 23.15 | 23.23 | 1,350 | +0.48(+2.11%) |
Apr 11, 2022 | 22.75 | 516 | -0.65(-2.78%) | |||
Apr 08, 2022 | 23.12 | 23.40 | 23.12 | 23.40 | 362 | +1.47(+6.70%) |
Apr 07, 2022 | 21.93 | 21.93 | 21.93 | 21.93 | 245 | +0.05(+0.23%) |
Apr 06, 2022 | 21.76 | 22.58 | 21.76 | 21.88 | 28,962 | +0.17(+0.78%) |
Apr 05, 2022 | 22.35 | 22.35 | 21.71 | 21.71 | 1,176 | +0.86(+4.12%) |
Apr 04, 2022 | 21.61 | 21.61 | 20.85 | 20.85 | 1,332 | -1.49(-6.67%) |
Apr 01, 2022 | 22.50 | 22.54 | 20.93 | 22.34 | 6,668 | -0.02(-0.09%) |
Mar 30, 2022 | 22.36 | 25 | +1.36(+6.48%) | |||
Mar 29, 2022 | 21.40 | 21.40 | 20.90 | 21.00 | 3,844 | -0.46(-2.14%) |
Mar 28, 2022 | 21.50 | 21.50 | 21.46 | 21.46 | 2,471 | +0.66(+3.17%) |
Mar 25, 2022 | 21.50 | 21.50 | 20.61 | 20.80 | 9,027 | +0.24(+1.17%) |
Mar 24, 2022 | 20.75 | 20.75 | 20.55 | 20.56 | 505 | -0.71(-3.34%) |
Mar 23, 2022 | 21.36 | 21.36 | 21.15 | 21.27 | 6,783 | +0.69(+3.35%) |
Mar 22, 2022 | 22.41 | 22.41 | 20.58 | 20.58 | 501 | -1.63(-7.34%) |
Mar 21, 2022 | 21.34 | 22.21 | 20.46 | 22.21 | 5,434 | +1.85(+9.09%) |
Mar 17, 2022 | 20.36 | 11 | -1.13(-5.26%) | |||
Mar 16, 2022 | 20.77 | 21.49 | 20.77 | 21.49 | 6,189 | +0.63(+3.02%) |
Mar 14, 2022 | 20.86 | 435,249 | +1.72(+8.99%) | |||
Mar 10, 2022 | 19.14 | 33 | -0.58(-2.94%) | |||
Mar 09, 2022 | 19.56 | 19.72 | 19.56 | 19.72 | 977 | +0.22(+1.13%) |
Mar 07, 2022 | 19.50 | 14,618 | +0.00(+0.00%) | |||
Mar 04, 2022 | 20.25 | 20.25 | 19.50 | 19.50 | 342 | -0.09(-0.46%) |
Mar 03, 2022 | 21.33 | 21.33 | 19.59 | 19.59 | 3,980 | -1.16(-5.59%) |
Mar 02, 2022 | 20.75 | 20.75 | 20.75 | 20.75 | 824 | +0.70(+3.49%) |