Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 19.80 | 20.40 | 19.60 | 19.80 | 3,552 | +0.30(+1.54%) |
May 27, 2022 | 20.10 | 20.20 | 19.50 | 19.50 | 6,827 | -0.60(-2.99%) |
May 26, 2022 | 20.10 | 20.62 | 20.10 | 20.10 | 569 | -0.30(-1.47%) |
May 25, 2022 | 20.80 | 21.00 | 20.00 | 20.40 | 1,057 | +0.30(+1.49%) |
May 24, 2022 | 21.90 | 21.90 | 20.10 | 20.10 | 1,810 | -1.50(-6.94%) |
May 23, 2022 | 22.10 | 23.30 | 20.30 | 21.60 | 5,094 | +0.60(+2.86%) |
May 20, 2022 | 21.80 | 21.80 | 20.00 | 21.00 | 987 | +0.70(+3.45%) |
May 19, 2022 | 21.90 | 22.20 | 20.30 | 20.30 | 3,002 | -0.50(-2.40%) |
May 18, 2022 | 21.00 | 22.10 | 20.80 | 20.80 | 1,340 | -0.10(-0.48%) |
May 17, 2022 | 21.90 | 21.90 | 20.87 | 20.90 | 1,601 | -0.30(-1.42%) |
May 16, 2022 | 22.50 | 22.50 | 20.60 | 21.20 | 3,140 | -1.30(-5.78%) |
May 13, 2022 | 21.30 | 22.87 | 20.35 | 22.50 | 7,688 | +1.30(+6.13%) |
May 12, 2022 | 24.40 | 24.60 | 21.20 | 21.20 | 10,125 | -3.30(-13.47%) |
May 11, 2022 | 27.60 | 29.00 | 24.40 | 24.50 | 20,678 | -3.10(-11.23%) |
May 10, 2022 | 26.01 | 28.40 | 24.45 | 27.60 | 8,641 | +2.10(+8.24%) |
May 09, 2022 | 24.00 | 26.90 | 24.00 | 25.50 | 10,661 | +0.85(+3.45%) |
May 06, 2022 | 24.40 | 24.90 | 24.40 | 24.65 | 776 | +0.25(+1.02%) |
May 05, 2022 | 22.90 | 24.50 | 22.90 | 24.40 | 1,694 | +0.19(+0.79%) |
May 04, 2022 | 23.40 | 24.80 | 23.40 | 24.21 | 1,642 | +0.01(+0.03%) |
May 03, 2022 | 23.50 | 24.50 | 23.20 | 24.20 | 4,022 | +0.25(+1.03%) |
May 02, 2022 | 23.50 | 24.10 | 23.50 | 23.95 | 479 | +0.05(+0.22%) |
Apr 29, 2022 | 23.70 | 24.10 | 22.90 | 23.90 | 1,957 | +0.20(+0.84%) |
Apr 28, 2022 | 23.20 | 23.70 | 23.00 | 23.70 | 743 | +0.70(+3.04%) |
Apr 27, 2022 | 22.50 | 24.10 | 22.50 | 23.00 | 1,268 | +0.60(+2.68%) |
Apr 26, 2022 | 23.50 | 23.60 | 22.30 | 22.40 | 5,536 | -1.10(-4.68%) |
Apr 25, 2022 | 24.50 | 24.80 | 23.50 | 23.50 | 1,862 | -1.10(-4.47%) |
Apr 22, 2022 | 25.40 | 25.40 | 24.40 | 24.60 | 1,145 | +1.10(+4.68%) |
Apr 21, 2022 | 25.20 | 26.00 | 23.50 | 23.50 | 1,867 | -2.60(-9.96%) |
Apr 20, 2022 | 27.40 | 27.40 | 25.80 | 26.10 | 1,067 | -0.50(-1.88%) |
Apr 19, 2022 | 25.60 | 27.55 | 25.50 | 26.60 | 1,484 | +1.00(+3.91%) |
Apr 18, 2022 | 27.00 | 27.00 | 25.60 | 25.60 | 872 | +0.40(+1.59%) |
Apr 14, 2022 | 25.80 | 26.40 | 25.20 | 25.20 | 1,782 | -0.20(-0.79%) |
Apr 13, 2022 | 25.10 | 25.50 | 25.10 | 25.40 | 1,358 | -0.10(-0.39%) |
Apr 12, 2022 | 26.10 | 26.60 | 25.40 | 25.50 | 1,932 | -1.10(-4.14%) |
Apr 11, 2022 | 27.00 | 28.12 | 26.30 | 26.60 | 1,901 | -0.40(-1.48%) |
Apr 08, 2022 | 28.10 | 28.42 | 27.00 | 27.00 | 9,081 | -1.60(-5.59%) |
Apr 07, 2022 | 28.80 | 29.50 | 28.00 | 28.60 | 10,529 | -0.70(-2.39%) |
Apr 06, 2022 | 26.60 | 31.30 | 26.20 | 29.30 | 27,776 | +2.70(+10.15%) |
Apr 05, 2022 | 26.10 | 26.92 | 26.10 | 26.60 | 1,528 | -0.10(-0.37%) |
Apr 04, 2022 | 27.20 | 27.20 | 26.40 | 26.70 | 1,813 | -0.40(-1.48%) |
Apr 01, 2022 | 26.90 | 27.90 | 25.60 | 27.10 | 4,579 | -0.20(-0.73%) |
Mar 31, 2022 | 28.50 | 28.50 | 26.30 | 27.30 | 12,364 | -1.00(-3.53%) |
Mar 30, 2022 | 25.70 | 29.00 | 25.60 | 28.30 | 29,378 | +3.15(+12.52%) |
Mar 29, 2022 | 25.70 | 25.70 | 24.07 | 25.15 | 2,662 | +0.20(+0.80%) |
Mar 28, 2022 | 24.50 | 25.40 | 24.10 | 24.95 | 5,335 | +0.75(+3.10%) |
Mar 25, 2022 | 23.30 | 24.70 | 23.30 | 24.20 | 5,313 | +0.90(+3.86%) |
Mar 24, 2022 | 24.70 | 24.70 | 22.90 | 23.30 | 1,338 | -0.20(-0.85%) |
Mar 23, 2022 | 23.50 | 23.50 | 22.10 | 23.50 | 1,299 | +0.20(+0.86%) |
Mar 22, 2022 | 23.08 | 23.61 | 22.60 | 23.30 | 3,008 | +0.50(+2.19%) |
Mar 21, 2022 | 22.20 | 23.30 | 22.20 | 22.80 | 2,176 | +0.20(+0.88%) |
Mar 18, 2022 | 22.40 | 22.80 | 22.20 | 22.60 | 2,652 | +0.50(+2.26%) |
Mar 17, 2022 | 22.00 | 22.70 | 21.60 | 22.10 | 4,295 | +0.30(+1.38%) |
Mar 16, 2022 | 23.40 | 23.40 | 21.50 | 21.80 | 5,940 | -0.30(-1.36%) |
Mar 15, 2022 | 23.50 | 23.50 | 22.00 | 22.10 | 5,917 | -1.10(-4.74%) |
Mar 14, 2022 | 24.00 | 24.10 | 23.00 | 23.20 | 1,532 | +0.40(+1.75%) |
Mar 11, 2022 | 25.50 | 25.50 | 22.00 | 22.80 | 8,751 | -2.80(-10.94%) |
Mar 10, 2022 | 23.30 | 28.50 | 23.30 | 25.60 | 15,516 | -3.80(-12.93%) |
Mar 09, 2022 | 22.90 | 30.80 | 22.50 | 29.40 | 88,685 | +6.40(+27.83%) |
Mar 08, 2022 | 23.25 | 24.11 | 22.50 | 23.00 | 10,039 | +0.40(+1.77%) |
Mar 07, 2022 | 24.10 | 24.20 | 22.60 | 22.60 | 3,342 | -1.90(-7.76%) |
Mar 04, 2022 | 24.60 | 24.90 | 24.00 | 24.50 | 2,803 | +0.00(+0.00%) |
Mar 03, 2022 | 25.00 | 25.00 | 24.50 | 24.50 | 1,990 | -0.60(-2.39%) |
Mar 02, 2022 | 25.10 | 25.10 | 24.90 | 25.10 | 1,283 | +0.00(+0.00%) |