Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 21.15 | 21.15 | 19.12 | 19.88 | 900,232 | -1.00(-4.79%) |
May 27, 2022 | 16.91 | 20.89 | 16.40 | 20.88 | 1,036,738 | +4.27(+25.71%) |
May 26, 2022 | 17.23 | 17.65 | 16.53 | 16.61 | 409,256 | -0.52(-3.04%) |
May 25, 2022 | 16.53 | 17.28 | 15.72 | 17.13 | 706,037 | +0.50(+3.01%) |
May 24, 2022 | 17.40 | 17.76 | 16.38 | 16.63 | 608,969 | -1.44(-7.97%) |
May 23, 2022 | 17.66 | 18.73 | 17.42 | 18.07 | 403,478 | +0.17(+0.95%) |
May 20, 2022 | 18.15 | 18.44 | 16.19 | 17.90 | 453,637 | +0.13(+0.73%) |
May 19, 2022 | 16.64 | 18.12 | 16.58 | 17.77 | 488,044 | +1.20(+7.24%) |
May 18, 2022 | 17.33 | 17.95 | 16.09 | 16.57 | 538,206 | -1.72(-9.40%) |
May 17, 2022 | 17.53 | 18.29 | 16.60 | 18.29 | 646,022 | +1.45(+8.61%) |
May 16, 2022 | 16.86 | 17.94 | 16.31 | 16.84 | 489,805 | -0.14(-0.82%) |
May 13, 2022 | 15.50 | 17.31 | 15.09 | 16.98 | 868,378 | +2.27(+15.43%) |
May 12, 2022 | 12.58 | 14.78 | 12.12 | 14.71 | 1,041,109 | +1.67(+12.81%) |
May 11, 2022 | 16.34 | 16.87 | 12.87 | 13.04 | 1,257,384 | -3.54(-21.35%) |
May 10, 2022 | 16.60 | 17.75 | 15.71 | 16.58 | 962,222 | -0.03(-0.18%) |
May 09, 2022 | 18.18 | 18.61 | 16.35 | 16.61 | 771,865 | -2.11(-11.27%) |
May 06, 2022 | 19.93 | 19.93 | 18.25 | 18.72 | 588,933 | -1.48(-7.33%) |
May 05, 2022 | 22.07 | 22.32 | 19.55 | 20.20 | 607,941 | -2.39(-10.58%) |
May 04, 2022 | 21.53 | 22.78 | 19.90 | 22.59 | 450,543 | +1.08(+5.02%) |
May 03, 2022 | 20.96 | 22.04 | 20.72 | 21.51 | 298,139 | +0.32(+1.51%) |
May 02, 2022 | 19.40 | 21.22 | 19.14 | 21.19 | 523,879 | +1.81(+9.34%) |
Apr 29, 2022 | 20.07 | 21.35 | 19.30 | 19.38 | 508,333 | -0.66(-3.29%) |
Apr 28, 2022 | 19.53 | 20.19 | 18.01 | 20.04 | 553,332 | +1.02(+5.36%) |
Apr 27, 2022 | 19.74 | 20.04 | 18.77 | 19.02 | 564,095 | -0.47(-2.41%) |
Apr 26, 2022 | 21.82 | 22.28 | 19.44 | 19.49 | 487,550 | -2.60(-11.77%) |
Apr 25, 2022 | 21.00 | 22.10 | 20.77 | 22.09 | 705,070 | +0.83(+3.90%) |
Apr 22, 2022 | 22.31 | 22.83 | 20.96 | 21.26 | 525,116 | -1.33(-5.89%) |
Apr 21, 2022 | 22.98 | 23.39 | 21.97 | 22.59 | 1,045,474 | -1.88(-7.68%) |
Apr 20, 2022 | 20.15 | 25.80 | 18.32 | 24.47 | 6,149,740 | -0.79(-3.13%) |
Apr 19, 2022 | 25.22 | 26.19 | 24.14 | 25.26 | 340,795 | +0.02(+0.08%) |
Apr 18, 2022 | 26.44 | 26.50 | 24.60 | 25.24 | 352,131 | -1.27(-4.79%) |
Apr 14, 2022 | 29.26 | 29.26 | 26.45 | 26.51 | 366,700 | -3.16(-10.65%) |
Apr 13, 2022 | 26.89 | 29.92 | 26.89 | 29.67 | 408,124 | +2.85(+10.63%) |
Apr 12, 2022 | 26.43 | 27.98 | 26.18 | 26.82 | 318,610 | +0.90(+3.47%) |
Apr 11, 2022 | 26.26 | 27.12 | 25.86 | 25.92 | 415,839 | -1.05(-3.89%) |
Apr 08, 2022 | 27.37 | 27.91 | 26.71 | 26.97 | 317,607 | -0.50(-1.82%) |
Apr 07, 2022 | 29.58 | 30.36 | 27.08 | 27.47 | 407,424 | -2.44(-8.16%) |
Apr 06, 2022 | 28.78 | 30.23 | 27.75 | 29.91 | 578,753 | +0.67(+2.29%) |
Apr 05, 2022 | 30.85 | 31.41 | 28.77 | 29.24 | 468,460 | -1.93(-6.19%) |
Apr 04, 2022 | 29.21 | 31.18 | 28.83 | 31.17 | 491,422 | +2.26(+7.82%) |
Apr 01, 2022 | 27.16 | 29.45 | 27.16 | 28.91 | 417,592 | +1.95(+7.23%) |
Mar 31, 2022 | 27.76 | 28.57 | 26.77 | 26.96 | 378,975 | -0.58(-2.11%) |
Mar 30, 2022 | 28.90 | 29.48 | 27.42 | 27.54 | 310,620 | -1.51(-5.20%) |
Mar 29, 2022 | 27.54 | 29.40 | 27.40 | 29.05 | 566,165 | +1.94(+7.16%) |
Mar 28, 2022 | 27.20 | 28.22 | 26.58 | 27.11 | 346,101 | -0.07(-0.26%) |
Mar 25, 2022 | 28.08 | 28.08 | 26.91 | 27.18 | 315,763 | -0.90(-3.21%) |
Mar 24, 2022 | 27.98 | 28.73 | 27.06 | 28.08 | 405,173 | +0.70(+2.56%) |
Mar 23, 2022 | 27.34 | 28.50 | 26.90 | 27.38 | 414,259 | -0.50(-1.79%) |
Mar 22, 2022 | 24.38 | 27.92 | 24.12 | 27.88 | 654,386 | +3.41(+13.94%) |
Mar 21, 2022 | 25.59 | 25.98 | 24.07 | 24.47 | 578,956 | -1.10(-4.30%) |
Mar 18, 2022 | 23.58 | 26.41 | 23.54 | 25.57 | 2,656,365 | +1.71(+7.17%) |
Mar 17, 2022 | 20.68 | 23.88 | 20.37 | 23.86 | 647,300 | +2.97(+14.22%) |
Mar 16, 2022 | 19.12 | 20.92 | 18.77 | 20.89 | 731,076 | +2.33(+12.55%) |
Mar 15, 2022 | 17.80 | 18.81 | 17.55 | 18.56 | 415,467 | +0.92(+5.22%) |
Mar 14, 2022 | 18.35 | 19.74 | 17.43 | 17.64 | 614,372 | -0.76(-4.13%) |
Mar 11, 2022 | 19.76 | 19.95 | 18.40 | 18.40 | 376,286 | -1.15(-5.88%) |
Mar 10, 2022 | 19.25 | 19.80 | 18.83 | 19.55 | 354,637 | -0.35(-1.76%) |
Mar 09, 2022 | 17.97 | 20.00 | 17.67 | 19.90 | 599,452 | +1.78(+9.82%) |
Mar 08, 2022 | 17.82 | 18.77 | 16.93 | 18.12 | 453,983 | +0.24(+1.34%) |
Mar 07, 2022 | 18.84 | 19.56 | 17.88 | 17.88 | 476,963 | -0.97(-5.15%) |
Mar 04, 2022 | 19.81 | 21.04 | 18.55 | 18.85 | 487,132 | -1.50(-7.37%) |
Mar 03, 2022 | 22.31 | 22.34 | 19.80 | 20.35 | 530,324 | -1.66(-7.54%) |
Mar 02, 2022 | 22.29 | 22.64 | 21.64 | 22.01 | 358,148 | -0.07(-0.32%) |