Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 23.74 | 26.20 | 23.74 | 25.59 | 28,977 | +1.37(+5.66%) |
May 27, 2022 | 23.22 | 24.81 | 23.22 | 24.22 | 40,661 | +0.72(+3.06%) |
May 26, 2022 | 24.70 | 25.48 | 23.45 | 23.50 | 61,294 | -1.50(-6.00%) |
May 25, 2022 | 25.59 | 26.57 | 23.87 | 25.00 | 109,414 | -0.90(-3.47%) |
May 24, 2022 | 27.50 | 28.50 | 25.29 | 25.90 | 114,422 | -2.00(-7.17%) |
May 23, 2022 | 29.15 | 29.15 | 27.00 | 27.90 | 129,074 | -0.88(-3.06%) |
May 20, 2022 | 29.20 | 30.49 | 26.80 | 28.78 | 83,972 | -0.43(-1.47%) |
May 19, 2022 | 28.21 | 30.50 | 26.01 | 29.21 | 50,571 | +0.21(+0.72%) |
May 18, 2022 | 29.21 | 30.00 | 28.28 | 29.00 | 33,633 | +0.43(+1.51%) |
May 17, 2022 | 27.84 | 30.00 | 26.00 | 28.57 | 32,317 | +0.21(+0.74%) |
May 16, 2022 | 28.52 | 29.18 | 24.08 | 28.36 | 57,577 | -0.44(-1.53%) |
May 13, 2022 | 28.05 | 29.49 | 26.80 | 28.80 | 24,367 | +0.30(+1.05%) |
May 12, 2022 | 29.19 | 29.19 | 26.06 | 28.50 | 81,452 | -2.00(-6.56%) |
May 11, 2022 | 28.90 | 31.40 | 24.50 | 30.50 | 243,685 | +1.09(+3.71%) |
May 10, 2022 | 27.25 | 31.00 | 17.21 | 29.41 | 650,297 | +0.43(+1.48%) |
May 09, 2022 | 25.40 | 28.98 | 25.06 | 28.98 | 44,197 | -0.71(-2.39%) |
May 06, 2022 | 27.55 | 29.69 | 27.55 | 29.69 | 19,918 | +1.76(+6.30%) |
May 05, 2022 | 26.31 | 28.00 | 25.20 | 27.93 | 27,902 | +1.62(+6.16%) |
May 04, 2022 | 22.10 | 26.50 | 22.10 | 26.31 | 23,062 | +3.81(+16.93%) |
May 03, 2022 | 22.64 | 23.38 | 22.07 | 22.50 | 10,419 | +0.02(+0.09%) |
May 02, 2022 | 23.23 | 23.80 | 21.15 | 22.48 | 29,633 | -0.52(-2.26%) |
Apr 29, 2022 | 22.87 | 24.25 | 21.42 | 23.00 | 68,629 | +0.20(+0.88%) |
Apr 28, 2022 | 22.82 | 23.71 | 21.92 | 22.80 | 46,264 | -0.20(-0.87%) |
Apr 27, 2022 | 22.21 | 24.40 | 20.77 | 23.00 | 59,382 | -1.35(-5.54%) |
Apr 26, 2022 | 24.99 | 25.01 | 24.06 | 24.35 | 5,297 | -0.08(-0.33%) |
Apr 25, 2022 | 24.45 | 24.75 | 22.98 | 24.43 | 19,320 | +0.12(+0.49%) |
Apr 22, 2022 | 24.45 | 26.61 | 20.29 | 24.31 | 102,684 | -0.69(-2.76%) |
Apr 21, 2022 | 25.70 | 27.19 | 23.60 | 25.00 | 40,350 | -0.80(-3.10%) |
Apr 20, 2022 | 25.01 | 25.80 | 24.47 | 25.80 | 6,301 | +1.10(+4.45%) |
Apr 19, 2022 | 23.04 | 25.40 | 23.04 | 24.70 | 9,575 | +1.57(+6.79%) |
Apr 18, 2022 | 22.10 | 23.30 | 22.10 | 23.13 | 6,396 | +0.33(+1.45%) |
Apr 14, 2022 | 19.88 | 23.02 | 19.05 | 22.80 | 15,175 | +1.70(+8.06%) |
Apr 13, 2022 | 20.95 | 21.67 | 18.81 | 21.10 | 71,389 | -1.48(-6.55%) |
Apr 12, 2022 | 23.26 | 25.10 | 15.00 | 22.58 | 321,675 | -1.17(-4.93%) |
Apr 11, 2022 | 24.48 | 24.87 | 22.67 | 23.75 | 6,481 | -1.06(-4.27%) |
Apr 08, 2022 | 24.98 | 25.00 | 21.95 | 24.81 | 20,241 | -0.02(-0.08%) |
Apr 07, 2022 | 25.30 | 25.60 | 24.76 | 24.83 | 6,160 | -0.71(-2.76%) |
Apr 06, 2022 | 25.28 | 25.60 | 25.28 | 25.54 | 8,265 | +0.34(+1.33%) |
Apr 05, 2022 | 24.91 | 25.77 | 24.91 | 25.20 | 7,858 | +0.21(+0.84%) |
Apr 04, 2022 | 24.10 | 25.00 | 24.10 | 24.99 | 15,329 | +2.10(+9.17%) |
Apr 01, 2022 | 22.59 | 23.20 | 22.59 | 22.89 | 13,853 | +0.22(+0.97%) |
Mar 31, 2022 | 23.80 | 23.80 | 22.67 | 22.67 | 5,510 | -1.50(-6.21%) |
Mar 30, 2022 | 22.89 | 24.17 | 22.89 | 24.17 | 18,314 | +1.22(+5.32%) |
Mar 29, 2022 | 22.86 | 23.01 | 22.42 | 22.95 | 9,577 | -0.27(-1.16%) |
Mar 28, 2022 | 22.53 | 23.30 | 22.52 | 23.22 | 20,258 | +0.76(+3.38%) |
Mar 25, 2022 | 22.50 | 23.27 | 21.09 | 22.46 | 10,771 | -0.04(-0.18%) |
Mar 24, 2022 | 23.50 | 23.80 | 22.30 | 22.50 | 6,973 | -1.28(-5.38%) |
Mar 23, 2022 | 22.40 | 23.78 | 21.91 | 23.78 | 17,970 | +2.25(+10.45%) |
Mar 22, 2022 | 20.00 | 22.15 | 19.81 | 21.53 | 35,192 | +1.59(+7.97%) |
Mar 21, 2022 | 18.38 | 19.96 | 18.38 | 19.94 | 8,456 | +0.61(+3.16%) |
Mar 18, 2022 | 18.09 | 19.33 | 18.02 | 19.33 | 12,519 | +0.72(+3.87%) |
Mar 17, 2022 | 18.20 | 18.84 | 18.10 | 18.61 | 9,186 | -0.10(-0.53%) |
Mar 16, 2022 | 19.19 | 19.54 | 18.18 | 18.71 | 11,176 | -0.15(-0.80%) |
Mar 15, 2022 | 18.85 | 19.68 | 18.85 | 18.86 | 2,376 | +0.04(+0.21%) |
Mar 14, 2022 | 20.00 | 20.00 | 18.82 | 18.82 | 5,859 | -1.38(-6.83%) |
Mar 11, 2022 | 20.32 | 20.32 | 18.77 | 20.20 | 5,990 | +0.19(+0.95%) |
Mar 10, 2022 | 20.24 | 20.68 | 19.52 | 20.01 | 6,481 | -0.57(-2.77%) |
Mar 09, 2022 | 19.74 | 20.88 | 18.70 | 20.58 | 16,854 | +1.28(+6.63%) |
Mar 08, 2022 | 18.72 | 19.34 | 17.59 | 19.30 | 20,719 | +0.87(+4.72%) |
Mar 07, 2022 | 19.13 | 19.13 | 18.09 | 18.43 | 6,455 | -0.52(-2.74%) |
Mar 04, 2022 | 18.50 | 18.95 | 18.05 | 18.95 | 5,082 | +0.25(+1.34%) |
Mar 03, 2022 | 18.81 | 19.04 | 18.38 | 18.70 | 12,398 | +0.56(+3.09%) |
Mar 02, 2022 | 21.09 | 21.09 | 18.14 | 18.14 | 16,124 | -2.96(-14.03%) |