Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 18.53 | 18.76 | 17.39 | 17.52 | 334,753 | -0.98(-5.30%) |
May 27, 2022 | 17.44 | 18.50 | 17.40 | 18.50 | 339,439 | +1.07(+6.14%) |
May 26, 2022 | 15.93 | 17.60 | 15.92 | 17.43 | 605,354 | +1.39(+8.67%) |
May 25, 2022 | 15.56 | 16.26 | 15.39 | 16.04 | 245,126 | +0.33(+2.10%) |
May 24, 2022 | 16.16 | 16.42 | 15.28 | 15.71 | 226,565 | -0.70(-4.27%) |
May 23, 2022 | 16.97 | 17.08 | 15.99 | 16.41 | 272,765 | -0.23(-1.38%) |
May 20, 2022 | 16.98 | 17.55 | 15.95 | 16.64 | 229,280 | +0.10(+0.60%) |
May 19, 2022 | 16.53 | 17.33 | 16.46 | 16.54 | 333,246 | +0.08(+0.49%) |
May 18, 2022 | 17.06 | 17.46 | 16.20 | 16.46 | 340,908 | -0.72(-4.19%) |
May 17, 2022 | 17.71 | 18.07 | 16.81 | 17.18 | 381,230 | +0.18(+1.06%) |
May 16, 2022 | 16.93 | 17.42 | 16.54 | 17.00 | 400,151 | -0.17(-0.99%) |
May 13, 2022 | 15.37 | 17.53 | 15.24 | 17.17 | 744,307 | +2.73(+18.91%) |
May 12, 2022 | 14.74 | 15.62 | 13.74 | 14.44 | 1,192,553 | -0.37(-2.50%) |
May 11, 2022 | 16.42 | 16.68 | 14.71 | 14.81 | 1,017,652 | -1.69(-10.24%) |
May 10, 2022 | 18.28 | 18.29 | 16.45 | 16.50 | 697,911 | -1.38(-7.72%) |
May 09, 2022 | 20.04 | 20.30 | 17.75 | 17.88 | 452,769 | -2.78(-13.46%) |
May 06, 2022 | 21.63 | 21.93 | 20.04 | 20.66 | 368,620 | -1.17(-5.36%) |
May 05, 2022 | 22.75 | 23.09 | 21.13 | 21.83 | 290,058 | -1.65(-7.03%) |
May 04, 2022 | 22.90 | 23.54 | 21.75 | 23.48 | 206,785 | +0.70(+3.07%) |
May 03, 2022 | 22.18 | 22.83 | 21.50 | 22.78 | 231,574 | +0.59(+2.66%) |
May 02, 2022 | 21.39 | 22.30 | 20.93 | 22.19 | 394,617 | +0.59(+2.73%) |
Apr 29, 2022 | 22.23 | 23.09 | 21.50 | 21.60 | 297,497 | -0.63(-2.83%) |
Apr 28, 2022 | 23.19 | 23.99 | 19.93 | 22.23 | 700,595 | -0.79(-3.43%) |
Apr 27, 2022 | 23.39 | 23.82 | 22.55 | 23.02 | 279,165 | -0.50(-2.13%) |
Apr 26, 2022 | 23.16 | 23.80 | 22.86 | 23.52 | 248,141 | -0.11(-0.47%) |
Apr 25, 2022 | 22.52 | 23.63 | 22.52 | 23.63 | 360,002 | +0.69(+3.01%) |
Apr 22, 2022 | 24.38 | 25.15 | 22.82 | 22.94 | 536,522 | -1.59(-6.48%) |
Apr 21, 2022 | 26.57 | 26.98 | 24.14 | 24.53 | 451,309 | -1.64(-6.27%) |
Apr 20, 2022 | 26.89 | 27.13 | 26.15 | 26.17 | 218,336 | -0.48(-1.80%) |
Apr 19, 2022 | 26.24 | 26.95 | 25.90 | 26.65 | 175,188 | +0.40(+1.52%) |
Apr 18, 2022 | 26.28 | 26.94 | 25.79 | 26.25 | 293,512 | -0.17(-0.64%) |
Apr 14, 2022 | 27.96 | 28.09 | 26.17 | 26.42 | 198,646 | -1.53(-5.47%) |
Apr 13, 2022 | 27.04 | 28.44 | 27.04 | 27.95 | 180,143 | +0.98(+3.63%) |
Apr 12, 2022 | 28.31 | 29.14 | 26.60 | 26.97 | 268,333 | -0.61(-2.21%) |
Apr 11, 2022 | 28.17 | 29.19 | 27.56 | 27.58 | 227,615 | -0.99(-3.47%) |
Apr 08, 2022 | 29.57 | 30.18 | 28.40 | 28.57 | 229,196 | -1.36(-4.54%) |
Apr 07, 2022 | 30.04 | 30.88 | 29.33 | 29.93 | 247,271 | -0.19(-0.63%) |
Apr 06, 2022 | 31.14 | 31.20 | 29.74 | 30.12 | 382,456 | -1.58(-4.98%) |
Apr 05, 2022 | 34.18 | 34.22 | 31.48 | 31.70 | 242,228 | -2.55(-7.45%) |
Apr 04, 2022 | 35.10 | 35.33 | 33.93 | 34.25 | 259,456 | -0.64(-1.83%) |
Apr 01, 2022 | 34.74 | 35.54 | 34.00 | 34.89 | 269,206 | +0.41(+1.19%) |
Mar 31, 2022 | 34.95 | 36.51 | 34.48 | 34.48 | 526,054 | +0.66(+1.95%) |
Mar 30, 2022 | 35.71 | 35.71 | 33.34 | 33.82 | 313,258 | -1.89(-5.29%) |
Mar 29, 2022 | 36.56 | 37.51 | 35.62 | 35.71 | 287,644 | -0.43(-1.19%) |
Mar 28, 2022 | 36.05 | 36.75 | 34.75 | 36.14 | 258,364 | +0.00(+0.00%) |
Mar 25, 2022 | 36.72 | 36.81 | 35.29 | 36.14 | 369,504 | -0.63(-1.71%) |
Mar 24, 2022 | 35.37 | 38.04 | 35.37 | 36.77 | 584,239 | +2.73(+8.02%) |
Mar 23, 2022 | 33.12 | 34.85 | 32.48 | 34.04 | 551,875 | +0.92(+2.78%) |
Mar 22, 2022 | 31.18 | 33.36 | 31.01 | 33.12 | 636,100 | +2.25(+7.29%) |
Mar 21, 2022 | 31.16 | 31.49 | 30.39 | 30.87 | 240,383 | +0.12(+0.39%) |
Mar 18, 2022 | 30.55 | 31.29 | 30.37 | 30.75 | 683,672 | +0.05(+0.16%) |
Mar 17, 2022 | 30.07 | 31.26 | 29.20 | 30.70 | 357,233 | +0.05(+0.16%) |
Mar 16, 2022 | 29.09 | 30.70 | 28.57 | 30.65 | 370,751 | +2.50(+8.88%) |
Mar 15, 2022 | 26.40 | 28.32 | 25.62 | 28.15 | 705,848 | +1.83(+6.95%) |
Mar 14, 2022 | 30.94 | 30.94 | 26.00 | 26.32 | 492,292 | -4.78(-15.37%) |
Mar 11, 2022 | 31.43 | 32.01 | 30.59 | 31.10 | 286,478 | -0.05(-0.16%) |
Mar 10, 2022 | 30.89 | 31.17 | 29.84 | 31.15 | 189,593 | -0.45(-1.42%) |
Mar 09, 2022 | 30.71 | 31.86 | 30.18 | 31.60 | 261,753 | +1.84(+6.18%) |
Mar 08, 2022 | 28.34 | 31.14 | 28.01 | 29.76 | 354,123 | +1.57(+5.57%) |
Mar 07, 2022 | 28.10 | 28.86 | 27.60 | 28.19 | 288,766 | +0.17(+0.61%) |
Mar 04, 2022 | 29.73 | 30.17 | 27.25 | 28.02 | 327,138 | -2.15(-7.13%) |
Mar 03, 2022 | 31.68 | 32.09 | 29.66 | 30.17 | 303,355 | -1.48(-4.68%) |
Mar 02, 2022 | 29.58 | 31.79 | 29.25 | 31.65 | 338,475 | +2.55(+8.76%) |