Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 29.81 | 31.10 | 28.42 | 29.17 | 310,913 | -0.72(-2.41%) |
May 27, 2022 | 28.30 | 30.10 | 27.65 | 29.89 | 219,833 | +1.76(+6.26%) |
May 26, 2022 | 27.29 | 28.21 | 26.61 | 28.13 | 161,898 | +1.08(+3.99%) |
May 25, 2022 | 26.93 | 27.19 | 24.52 | 27.05 | 478,374 | -1.28(-4.52%) |
May 24, 2022 | 27.66 | 29.18 | 26.77 | 28.33 | 161,267 | +0.32(+1.14%) |
May 23, 2022 | 28.62 | 29.08 | 26.90 | 28.01 | 139,720 | -0.39(-1.37%) |
May 20, 2022 | 28.32 | 29.09 | 26.47 | 28.40 | 215,173 | +0.72(+2.60%) |
May 19, 2022 | 27.29 | 28.28 | 27.12 | 27.68 | 177,515 | +0.35(+1.28%) |
May 18, 2022 | 27.45 | 28.68 | 26.76 | 27.33 | 154,876 | -0.87(-3.09%) |
May 17, 2022 | 28.32 | 29.23 | 27.61 | 28.20 | 223,265 | +0.65(+2.36%) |
May 16, 2022 | 28.96 | 30.53 | 27.21 | 27.55 | 290,677 | -1.66(-5.68%) |
May 13, 2022 | 25.50 | 29.35 | 25.50 | 29.21 | 227,776 | +3.64(+14.24%) |
May 12, 2022 | 24.28 | 25.93 | 23.96 | 25.57 | 200,530 | +0.88(+3.56%) |
May 11, 2022 | 25.50 | 25.51 | 24.31 | 24.69 | 382,840 | -0.49(-1.95%) |
May 10, 2022 | 27.74 | 28.06 | 25.17 | 25.18 | 475,276 | -1.87(-6.91%) |
May 09, 2022 | 26.34 | 27.71 | 26.05 | 27.05 | 587,992 | -0.54(-1.96%) |
May 06, 2022 | 28.52 | 29.65 | 27.35 | 27.59 | 523,159 | -1.04(-3.63%) |
May 05, 2022 | 30.00 | 31.20 | 27.61 | 28.63 | 876,779 | -2.06(-6.71%) |
May 04, 2022 | 25.40 | 30.87 | 25.11 | 30.69 | 2,370,545 | +8.82(+40.33%) |
May 03, 2022 | 22.06 | 22.28 | 21.08 | 21.87 | 272,520 | -0.13(-0.59%) |
May 02, 2022 | 21.06 | 22.16 | 20.60 | 22.00 | 424,452 | +1.04(+4.96%) |
Apr 29, 2022 | 21.62 | 22.23 | 20.73 | 20.96 | 285,282 | -0.94(-4.29%) |
Apr 28, 2022 | 21.13 | 22.33 | 21.00 | 21.90 | 351,367 | +1.34(+6.52%) |
Apr 27, 2022 | 20.81 | 21.30 | 20.45 | 20.56 | 138,301 | -0.28(-1.34%) |
Apr 26, 2022 | 22.14 | 22.14 | 20.78 | 20.84 | 128,503 | -1.67(-7.42%) |
Apr 25, 2022 | 21.29 | 22.82 | 21.29 | 22.51 | 160,015 | +1.17(+5.48%) |
Apr 22, 2022 | 21.76 | 22.14 | 20.36 | 21.34 | 343,797 | -0.71(-3.22%) |
Apr 21, 2022 | 23.37 | 23.37 | 21.52 | 22.05 | 171,544 | -0.86(-3.75%) |
Apr 20, 2022 | 23.01 | 23.45 | 22.67 | 22.91 | 129,320 | +0.28(+1.24%) |
Apr 19, 2022 | 22.53 | 23.37 | 22.27 | 22.63 | 169,668 | +0.15(+0.67%) |
Apr 18, 2022 | 23.34 | 23.86 | 22.18 | 22.48 | 135,332 | -1.00(-4.26%) |
Apr 14, 2022 | 24.68 | 24.82 | 23.34 | 23.48 | 128,155 | -1.30(-5.25%) |
Apr 13, 2022 | 23.50 | 25.20 | 22.98 | 24.78 | 151,303 | +1.23(+5.22%) |
Apr 12, 2022 | 26.10 | 26.44 | 23.13 | 23.55 | 244,148 | -2.00(-7.83%) |
Apr 11, 2022 | 26.74 | 27.65 | 25.11 | 25.55 | 149,944 | -1.59(-5.86%) |
Apr 08, 2022 | 27.02 | 27.59 | 26.56 | 27.14 | 106,488 | -0.09(-0.33%) |
Apr 07, 2022 | 26.96 | 27.67 | 26.85 | 27.23 | 108,718 | +0.03(+0.11%) |
Apr 06, 2022 | 26.74 | 27.44 | 25.81 | 27.20 | 112,318 | -0.05(-0.18%) |
Apr 05, 2022 | 27.60 | 27.61 | 26.73 | 27.25 | 81,952 | -0.34(-1.23%) |
Apr 04, 2022 | 27.82 | 28.24 | 27.10 | 27.59 | 129,462 | +0.09(+0.33%) |
Apr 01, 2022 | 27.10 | 27.94 | 26.17 | 27.50 | 170,046 | +0.56(+2.08%) |
Mar 31, 2022 | 25.66 | 27.23 | 25.30 | 26.94 | 180,700 | +1.09(+4.22%) |
Mar 30, 2022 | 25.69 | 26.34 | 25.27 | 25.85 | 116,648 | +0.12(+0.47%) |
Mar 29, 2022 | 25.51 | 26.57 | 25.35 | 25.73 | 321,516 | +0.70(+2.80%) |
Mar 28, 2022 | 24.23 | 25.08 | 23.90 | 25.03 | 193,496 | +0.79(+3.26%) |
Mar 25, 2022 | 24.82 | 24.85 | 23.86 | 24.24 | 232,407 | -0.49(-1.98%) |
Mar 24, 2022 | 24.60 | 24.74 | 23.51 | 24.73 | 176,274 | +0.38(+1.56%) |
Mar 23, 2022 | 23.80 | 24.54 | 23.54 | 24.35 | 249,572 | +0.06(+0.25%) |
Mar 22, 2022 | 23.36 | 25.10 | 23.05 | 24.29 | 297,419 | +1.15(+4.97%) |
Mar 21, 2022 | 23.96 | 24.34 | 22.51 | 23.14 | 525,461 | -1.22(-5.01%) |
Mar 18, 2022 | 21.62 | 24.42 | 21.62 | 24.36 | 826,936 | +2.19(+9.88%) |
Mar 17, 2022 | 19.59 | 22.20 | 19.47 | 22.17 | 363,405 | +2.95(+15.35%) |
Mar 16, 2022 | 18.09 | 19.22 | 18.04 | 19.22 | 208,578 | +1.46(+8.22%) |
Mar 15, 2022 | 17.34 | 17.87 | 16.70 | 17.76 | 153,179 | +0.72(+4.23%) |
Mar 14, 2022 | 17.82 | 18.04 | 16.96 | 17.04 | 230,450 | -0.83(-4.64%) |
Mar 11, 2022 | 18.03 | 19.03 | 17.77 | 17.87 | 217,467 | -0.38(-2.08%) |
Mar 10, 2022 | 17.93 | 18.28 | 17.38 | 18.25 | 211,718 | -0.15(-0.82%) |
Mar 09, 2022 | 16.67 | 18.46 | 16.39 | 18.40 | 250,878 | +2.22(+13.72%) |
Mar 08, 2022 | 18.22 | 18.34 | 16.16 | 16.18 | 215,880 | -2.12(-11.58%) |
Mar 07, 2022 | 18.71 | 18.80 | 18.03 | 18.30 | 204,468 | -0.24(-1.29%) |
Mar 04, 2022 | 18.63 | 19.16 | 18.13 | 18.54 | 198,239 | -0.29(-1.54%) |
Mar 03, 2022 | 19.39 | 19.39 | 18.56 | 18.83 | 200,885 | -0.43(-2.23%) |
Mar 02, 2022 | 18.33 | 19.32 | 17.67 | 19.26 | 232,790 | +0.97(+5.30%) |