Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 22.98 | 23.63 | 22.98 | 23.50 | 67,763 | +0.72(+3.16%) |
May 27, 2022 | 22.54 | 22.84 | 22.49 | 22.78 | 19,673 | +1.15(+5.32%) |
May 26, 2022 | 21.34 | 22.17 | 21.27 | 21.63 | 49,043 | +2.13(+10.92%) |
May 25, 2022 | 18.33 | 19.61 | 18.23 | 19.50 | 52,579 | +0.10(+0.52%) |
May 24, 2022 | 19.34 | 19.66 | 19.06 | 19.40 | 50,682 | -0.33(-1.67%) |
May 23, 2022 | 19.43 | 19.91 | 19.43 | 19.73 | 24,644 | +0.74(+3.90%) |
May 20, 2022 | 19.16 | 19.17 | 18.70 | 18.99 | 17,512 | +0.24(+1.26%) |
May 19, 2022 | 18.19 | 18.80 | 18.04 | 18.75 | 30,206 | +0.85(+4.77%) |
May 18, 2022 | 18.43 | 18.43 | 17.90 | 17.90 | 24,213 | -2.23(-11.08%) |
May 17, 2022 | 20.20 | 20.47 | 20.04 | 20.13 | 73,175 | -0.04(-0.20%) |
May 16, 2022 | 20.13 | 20.42 | 19.90 | 20.17 | 66,030 | +0.22(+1.10%) |
May 13, 2022 | 19.65 | 20.25 | 19.65 | 19.95 | 19,977 | +1.02(+5.38%) |
May 12, 2022 | 17.23 | 19.16 | 17.02 | 18.93 | 67,456 | +0.17(+0.92%) |
May 11, 2022 | 19.15 | 19.17 | 18.58 | 18.76 | 64,352 | -0.91(-4.63%) |
May 10, 2022 | 19.51 | 20.10 | 19.45 | 19.67 | 128,866 | +0.36(+1.86%) |
May 09, 2022 | 19.55 | 19.72 | 19.31 | 19.31 | 64,568 | -0.58(-2.90%) |
May 06, 2022 | 19.13 | 19.99 | 19.13 | 19.89 | 111,664 | -0.77(-3.74%) |
May 05, 2022 | 21.40 | 21.40 | 20.38 | 20.66 | 55,847 | -2.22(-9.70%) |
May 04, 2022 | 22.31 | 23.00 | 22.03 | 22.88 | 42,720 | -0.18(-0.78%) |
May 03, 2022 | 22.54 | 23.14 | 22.48 | 23.06 | 59,524 | +0.21(+0.92%) |
May 02, 2022 | 22.70 | 23.43 | 22.62 | 22.85 | 33,274 | -0.43(-1.84%) |
Apr 29, 2022 | 23.49 | 23.64 | 22.85 | 23.28 | 22,007 | +0.35(+1.52%) |
Apr 28, 2022 | 23.70 | 23.70 | 22.46 | 22.93 | 53,100 | -0.45(-1.92%) |
Apr 27, 2022 | 23.40 | 23.81 | 23.00 | 23.38 | 42,967 | -0.53(-2.22%) |
Apr 26, 2022 | 24.49 | 24.67 | 23.75 | 23.91 | 65,204 | -2.78(-10.42%) |
Apr 25, 2022 | 26.43 | 26.80 | 26.17 | 26.69 | 39,162 | +0.07(+0.26%) |
Apr 22, 2022 | 26.72 | 27.12 | 26.56 | 26.62 | 12,946 | -1.38(-4.93%) |
Apr 21, 2022 | 28.32 | 28.50 | 28.00 | 28.00 | 11,598 | -0.18(-0.64%) |
Apr 20, 2022 | 28.74 | 28.79 | 28.03 | 28.18 | 22,438 | -1.66(-5.56%) |
Apr 19, 2022 | 29.69 | 29.88 | 29.49 | 29.84 | 65,790 | +0.16(+0.54%) |
Apr 18, 2022 | 29.60 | 29.88 | 29.26 | 29.68 | 36,573 | +0.07(+0.24%) |
Apr 14, 2022 | 29.72 | 29.77 | 29.36 | 29.61 | 34,743 | -0.55(-1.82%) |
Apr 13, 2022 | 29.66 | 30.35 | 29.57 | 30.16 | 89,459 | -0.50(-1.63%) |
Apr 12, 2022 | 31.08 | 31.38 | 30.55 | 30.66 | 66,623 | -1.41(-4.40%) |
Apr 11, 2022 | 31.73 | 32.66 | 31.73 | 32.07 | 33,531 | -0.18(-0.56%) |
Apr 08, 2022 | 32.15 | 32.60 | 32.07 | 32.25 | 51,023 | +0.00(+0.00%) |
Apr 07, 2022 | 32.13 | 32.49 | 32.00 | 32.25 | 45,593 | +0.85(+2.71%) |
Apr 06, 2022 | 31.63 | 31.82 | 30.61 | 31.40 | 43,802 | -0.66(-2.06%) |
Apr 05, 2022 | 32.46 | 32.66 | 31.88 | 32.06 | 50,778 | +0.24(+0.75%) |
Apr 04, 2022 | 31.76 | 32.01 | 31.68 | 31.82 | 21,037 | +0.82(+2.65%) |
Apr 01, 2022 | 30.91 | 31.11 | 30.80 | 31.00 | 17,821 | +0.31(+1.01%) |
Mar 31, 2022 | 30.77 | 31.14 | 30.69 | 30.69 | 26,802 | +0.15(+0.49%) |
Mar 30, 2022 | 30.46 | 30.90 | 30.44 | 30.54 | 31,363 | +0.02(+0.07%) |
Mar 29, 2022 | 30.64 | 30.82 | 30.22 | 30.52 | 86,202 | +1.79(+6.23%) |
Mar 28, 2022 | 28.91 | 28.98 | 28.06 | 28.73 | 42,233 | +0.20(+0.70%) |
Mar 25, 2022 | 28.96 | 28.96 | 28.32 | 28.53 | 17,358 | -0.80(-2.73%) |
Mar 24, 2022 | 29.65 | 29.65 | 28.80 | 29.33 | 8,441 | -0.40(-1.35%) |
Mar 23, 2022 | 29.52 | 29.89 | 28.95 | 29.73 | 28,078 | +0.65(+2.24%) |
Mar 22, 2022 | 28.26 | 29.08 | 28.06 | 29.08 | 97,814 | +0.01(+0.03%) |
Mar 21, 2022 | 30.41 | 30.41 | 28.78 | 29.07 | 237,246 | -2.91(-9.10%) |
Mar 18, 2022 | 30.12 | 32.00 | 30.12 | 31.98 | 31,379 | +2.34(+7.89%) |
Mar 17, 2022 | 29.99 | 29.99 | 28.74 | 29.64 | 38,830 | -2.75(-8.49%) |
Mar 16, 2022 | 32.10 | 32.63 | 31.62 | 32.39 | 44,114 | +0.78(+2.47%) |
Mar 15, 2022 | 32.17 | 32.17 | 31.08 | 31.61 | 219,168 | +0.18(+0.57%) |
Mar 14, 2022 | 31.63 | 31.96 | 31.40 | 31.43 | 41,169 | -0.17(-0.54%) |
Mar 11, 2022 | 32.22 | 32.23 | 31.25 | 31.60 | 57,222 | +0.05(+0.16%) |
Mar 10, 2022 | 31.57 | 31.82 | 31.40 | 31.55 | 93,188 | -0.06(-0.19%) |
Mar 09, 2022 | 31.06 | 31.74 | 30.87 | 31.61 | 42,128 | +1.43(+4.74%) |
Mar 08, 2022 | 28.90 | 31.35 | 28.50 | 30.18 | 171,677 | -1.25(-3.98%) |
Mar 07, 2022 | 31.69 | 32.29 | 31.10 | 31.43 | 66,177 | -1.29(-3.94%) |
Mar 04, 2022 | 33.47 | 33.47 | 32.56 | 32.72 | 42,132 | -1.93(-5.57%) |
Mar 03, 2022 | 35.24 | 35.24 | 34.20 | 34.65 | 75,825 | -0.90(-2.53%) |
Mar 02, 2022 | 35.46 | 35.75 | 34.83 | 35.55 | 74,235 | -0.28(-0.78%) |