Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 23.13 | 23.66 | 22.42 | 23.10 | 2,149,611 | -0.48(-2.04%) |
May 27, 2022 | 22.50 | 23.70 | 21.60 | 23.58 | 1,271,205 | +1.15(+5.13%) |
May 26, 2022 | 22.03 | 22.87 | 21.54 | 22.43 | 1,255,596 | +0.58(+2.65%) |
May 25, 2022 | 21.05 | 22.30 | 21.05 | 21.85 | 1,977,966 | +0.71(+3.36%) |
May 24, 2022 | 22.19 | 22.37 | 20.88 | 21.14 | 1,148,979 | -1.46(-6.46%) |
May 23, 2022 | 23.17 | 23.85 | 22.27 | 22.60 | 825,797 | -0.50(-2.16%) |
May 20, 2022 | 22.92 | 23.41 | 21.02 | 23.10 | 1,386,357 | +0.70(+3.13%) |
May 19, 2022 | 21.88 | 23.09 | 21.19 | 22.40 | 1,958,739 | +0.57(+2.61%) |
May 18, 2022 | 22.77 | 23.51 | 21.45 | 21.83 | 1,896,844 | -1.90(-8.01%) |
May 17, 2022 | 23.23 | 24.05 | 22.88 | 23.73 | 1,177,554 | +1.09(+4.81%) |
May 16, 2022 | 23.98 | 24.98 | 22.57 | 22.64 | 1,148,350 | -1.58(-6.52%) |
May 13, 2022 | 22.66 | 24.79 | 22.61 | 24.22 | 2,237,757 | +2.41(+11.05%) |
May 12, 2022 | 21.00 | 23.74 | 20.49 | 21.81 | 3,376,474 | +0.36(+1.70%) |
May 11, 2022 | 23.01 | 24.33 | 21.18 | 21.45 | 2,260,047 | -2.30(-9.71%) |
May 10, 2022 | 23.72 | 24.92 | 21.52 | 23.75 | 2,349,040 | +1.40(+6.26%) |
May 09, 2022 | 23.66 | 23.66 | 21.89 | 22.35 | 2,506,561 | -1.81(-7.49%) |
May 06, 2022 | 26.79 | 26.84 | 23.89 | 24.16 | 1,791,012 | -3.03(-11.14%) |
May 05, 2022 | 31.38 | 31.50 | 26.82 | 27.19 | 2,179,599 | -3.50(-11.40%) |
May 04, 2022 | 29.49 | 31.05 | 27.12 | 30.69 | 1,897,287 | +1.91(+6.64%) |
May 03, 2022 | 29.43 | 30.60 | 28.29 | 28.78 | 902,835 | -0.99(-3.33%) |
May 02, 2022 | 28.58 | 29.83 | 27.76 | 29.77 | 1,467,595 | +1.21(+4.24%) |
Apr 29, 2022 | 30.71 | 32.67 | 28.47 | 28.56 | 1,254,392 | -3.09(-9.76%) |
Apr 28, 2022 | 32.23 | 32.88 | 29.59 | 31.65 | 1,295,621 | -0.22(-0.69%) |
Apr 27, 2022 | 32.30 | 33.36 | 31.54 | 31.87 | 1,206,834 | -0.57(-1.76%) |
Apr 26, 2022 | 34.74 | 35.81 | 32.43 | 32.44 | 1,302,580 | -3.01(-8.49%) |
Apr 25, 2022 | 34.50 | 36.17 | 34.44 | 35.45 | 1,424,426 | +0.82(+2.37%) |
Apr 22, 2022 | 34.32 | 35.42 | 33.96 | 34.63 | 906,459 | +0.11(+0.32%) |
Apr 21, 2022 | 37.02 | 38.69 | 34.20 | 34.52 | 1,279,640 | -2.08(-5.68%) |
Apr 20, 2022 | 36.94 | 37.75 | 35.37 | 36.60 | 860,480 | -0.17(-0.46%) |
Apr 19, 2022 | 35.28 | 37.67 | 35.09 | 36.77 | 1,056,348 | +1.29(+3.64%) |
Apr 18, 2022 | 37.91 | 37.91 | 35.23 | 35.48 | 926,467 | -2.29(-6.06%) |
Apr 14, 2022 | 38.57 | 38.88 | 37.16 | 37.77 | 779,843 | -1.16(-2.98%) |
Apr 13, 2022 | 36.66 | 39.24 | 36.66 | 38.93 | 959,887 | +1.99(+5.39%) |
Apr 12, 2022 | 36.48 | 38.79 | 36.29 | 36.94 | 988,936 | +1.11(+3.10%) |
Apr 11, 2022 | 37.08 | 37.84 | 35.37 | 35.83 | 1,039,925 | -2.15(-5.66%) |
Apr 08, 2022 | 39.57 | 40.21 | 37.64 | 37.98 | 1,034,019 | -1.59(-4.02%) |
Apr 07, 2022 | 40.03 | 40.98 | 38.46 | 39.57 | 1,103,043 | -1.16(-2.85%) |
Apr 06, 2022 | 39.43 | 41.33 | 38.07 | 40.73 | 929,501 | +0.65(+1.62%) |
Apr 05, 2022 | 41.97 | 43.12 | 39.83 | 40.08 | 933,122 | -2.31(-5.45%) |
Apr 04, 2022 | 41.77 | 42.62 | 41.32 | 42.39 | 1,128,767 | +1.07(+2.59%) |
Apr 01, 2022 | 38.85 | 42.23 | 38.85 | 41.32 | 1,132,881 | +2.55(+6.58%) |
Mar 31, 2022 | 39.98 | 41.61 | 38.77 | 38.77 | 1,210,539 | -1.09(-2.73%) |
Mar 30, 2022 | 40.68 | 43.07 | 39.30 | 39.86 | 1,174,961 | -2.08(-4.96%) |
Mar 29, 2022 | 39.10 | 42.34 | 39.10 | 41.94 | 1,923,931 | +3.94(+10.37%) |
Mar 28, 2022 | 38.13 | 39.70 | 36.58 | 38.00 | 1,300,554 | +0.00(+0.00%) |
Mar 25, 2022 | 38.70 | 38.78 | 37.18 | 38.00 | 1,699,709 | -0.69(-1.78%) |
Mar 24, 2022 | 37.15 | 38.75 | 35.89 | 38.69 | 1,400,866 | +1.74(+4.71%) |
Mar 23, 2022 | 37.35 | 38.18 | 36.17 | 36.95 | 1,099,629 | -0.96(-2.53%) |
Mar 22, 2022 | 37.57 | 39.14 | 37.23 | 37.91 | 1,357,255 | +0.20(+0.53%) |
Mar 21, 2022 | 36.72 | 38.19 | 35.54 | 37.71 | 1,750,229 | -0.04(-0.11%) |
Mar 18, 2022 | 35.75 | 38.95 | 35.60 | 37.75 | 1,991,909 | +1.68(+4.66%) |
Mar 17, 2022 | 33.53 | 36.17 | 32.91 | 36.07 | 1,108,119 | +2.02(+5.93%) |
Mar 16, 2022 | 31.85 | 34.58 | 31.21 | 34.05 | 1,476,717 | +2.74(+8.75%) |
Mar 15, 2022 | 29.84 | 31.47 | 29.54 | 31.31 | 1,015,470 | +1.64(+5.53%) |
Mar 14, 2022 | 33.21 | 34.00 | 29.40 | 29.67 | 1,536,517 | -3.88(-11.56%) |
Mar 11, 2022 | 35.66 | 36.69 | 33.43 | 33.55 | 830,300 | -1.98(-5.57%) |
Mar 10, 2022 | 34.15 | 35.80 | 33.79 | 35.53 | 783,686 | +0.12(+0.34%) |
Mar 09, 2022 | 33.58 | 35.63 | 33.44 | 35.41 | 1,589,820 | +2.64(+8.06%) |
Mar 08, 2022 | 31.59 | 34.68 | 30.73 | 32.77 | 1,603,895 | +0.91(+2.86%) |
Mar 07, 2022 | 32.79 | 34.16 | 31.40 | 31.86 | 908,377 | -0.61(-1.88%) |
Mar 04, 2022 | 32.53 | 34.18 | 31.92 | 32.47 | 1,348,278 | -0.58(-1.75%) |
Mar 03, 2022 | 35.15 | 35.52 | 32.43 | 33.05 | 1,345,652 | -1.92(-5.49%) |
Mar 02, 2022 | 34.45 | 35.77 | 33.75 | 34.97 | 985,498 | +0.55(+1.60%) |