Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 21.69 | 22.10 | 21.61 | 21.66 | 171,258 | +1.36(+6.70%) |
May 27, 2022 | 20.19 | 20.38 | 20.09 | 20.30 | 87,316 | +0.06(+0.30%) |
May 26, 2022 | 19.85 | 20.40 | 19.81 | 20.24 | 82,515 | +0.87(+4.49%) |
May 25, 2022 | 18.82 | 19.47 | 18.82 | 19.37 | 119,690 | +0.54(+2.87%) |
May 24, 2022 | 18.82 | 18.85 | 18.54 | 18.83 | 80,402 | -1.19(-5.94%) |
May 23, 2022 | 20.05 | 20.19 | 19.87 | 20.02 | 107,203 | -0.32(-1.57%) |
May 20, 2022 | 20.55 | 20.55 | 19.94 | 20.34 | 115,930 | +0.28(+1.40%) |
May 19, 2022 | 19.54 | 20.28 | 19.41 | 20.06 | 92,986 | +0.66(+3.40%) |
May 18, 2022 | 20.06 | 20.29 | 19.38 | 19.40 | 207,603 | -1.70(-8.04%) |
May 17, 2022 | 21.16 | 21.40 | 20.82 | 21.09 | 106,357 | +1.70(+8.79%) |
May 16, 2022 | 19.30 | 19.65 | 19.20 | 19.39 | 77,131 | -0.52(-2.61%) |
May 13, 2022 | 18.74 | 20.07 | 18.74 | 19.91 | 119,247 | +0.36(+1.84%) |
May 12, 2022 | 18.72 | 19.67 | 18.57 | 19.55 | 122,518 | +0.78(+4.16%) |
May 11, 2022 | 18.59 | 19.60 | 18.59 | 18.77 | 169,318 | +0.80(+4.45%) |
May 10, 2022 | 18.52 | 18.63 | 17.77 | 17.97 | 160,877 | +0.49(+2.80%) |
May 09, 2022 | 17.92 | 18.01 | 17.48 | 17.48 | 174,348 | -0.90(-4.90%) |
May 06, 2022 | 18.36 | 18.76 | 18.01 | 18.38 | 117,860 | +0.12(+0.66%) |
May 05, 2022 | 18.97 | 19.27 | 18.15 | 18.26 | 132,366 | -1.92(-9.51%) |
May 04, 2022 | 19.38 | 20.18 | 19.19 | 20.18 | 70,455 | -0.08(-0.39%) |
May 03, 2022 | 20.27 | 20.42 | 20.20 | 20.26 | 66,523 | +0.44(+2.22%) |
May 02, 2022 | 19.63 | 20.09 | 19.52 | 19.82 | 231,959 | -0.28(-1.39%) |
Apr 29, 2022 | 20.28 | 20.60 | 20.10 | 20.10 | 156,735 | +1.23(+6.52%) |
Apr 28, 2022 | 19.22 | 19.22 | 18.51 | 18.87 | 159,224 | -0.18(-0.94%) |
Apr 27, 2022 | 18.85 | 19.32 | 18.85 | 19.05 | 106,756 | +0.20(+1.06%) |
Apr 26, 2022 | 19.38 | 19.38 | 18.85 | 18.85 | 124,283 | -0.56(-2.89%) |
Apr 25, 2022 | 19.00 | 19.46 | 18.89 | 19.41 | 240,969 | +0.41(+2.16%) |
Apr 22, 2022 | 19.01 | 19.53 | 19.00 | 19.00 | 72,459 | -0.07(-0.37%) |
Apr 21, 2022 | 19.54 | 19.70 | 19.00 | 19.07 | 182,131 | -0.62(-3.15%) |
Apr 20, 2022 | 20.10 | 20.20 | 19.63 | 19.69 | 208,982 | -0.94(-4.56%) |
Apr 19, 2022 | 20.30 | 20.65 | 20.24 | 20.63 | 177,165 | -0.22(-1.06%) |
Apr 18, 2022 | 20.82 | 20.98 | 20.44 | 20.85 | 109,212 | +0.07(+0.34%) |
Apr 14, 2022 | 21.20 | 21.20 | 20.68 | 20.78 | 161,367 | -0.86(-3.97%) |
Apr 13, 2022 | 20.95 | 21.77 | 20.94 | 21.64 | 208,713 | +0.04(+0.19%) |
Apr 12, 2022 | 21.88 | 22.20 | 21.59 | 21.60 | 113,612 | -0.47(-2.13%) |
Apr 11, 2022 | 21.84 | 22.56 | 21.84 | 22.07 | 62,536 | +0.29(+1.33%) |
Apr 08, 2022 | 21.51 | 21.88 | 21.51 | 21.78 | 34,464 | -0.33(-1.49%) |
Apr 07, 2022 | 22.39 | 22.45 | 21.89 | 22.11 | 72,185 | -0.57(-2.51%) |
Apr 06, 2022 | 23.20 | 23.20 | 22.40 | 22.68 | 79,528 | -1.33(-5.54%) |
Apr 05, 2022 | 24.63 | 24.67 | 23.94 | 24.01 | 105,091 | -0.58(-2.36%) |
Apr 04, 2022 | 24.28 | 24.65 | 24.27 | 24.59 | 99,194 | +1.21(+5.20%) |
Apr 01, 2022 | 23.50 | 23.63 | 23.26 | 23.38 | 54,267 | +0.80(+3.57%) |
Mar 31, 2022 | 23.00 | 23.02 | 22.57 | 22.57 | 128,146 | -0.84(-3.59%) |
Mar 30, 2022 | 23.81 | 23.98 | 23.24 | 23.41 | 127,856 | +0.17(+0.73%) |
Mar 29, 2022 | 22.67 | 23.43 | 22.67 | 23.24 | 136,054 | +1.00(+4.52%) |
Mar 28, 2022 | 22.13 | 22.44 | 21.70 | 22.23 | 206,709 | +0.22(+1.02%) |
Mar 25, 2022 | 21.91 | 22.16 | 21.75 | 22.01 | 163,598 | -0.68(-3.00%) |
Mar 24, 2022 | 22.48 | 22.81 | 22.15 | 22.69 | 197,337 | -0.31(-1.35%) |
Mar 23, 2022 | 23.03 | 23.41 | 22.81 | 23.00 | 232,283 | -2.02(-8.07%) |
Mar 22, 2022 | 24.63 | 25.22 | 24.44 | 25.02 | 155,055 | +1.16(+4.86%) |
Mar 21, 2022 | 25.00 | 25.00 | 23.64 | 23.86 | 367,189 | -1.25(-4.98%) |
Mar 18, 2022 | 23.74 | 25.35 | 23.62 | 25.11 | 134,664 | +1.25(+5.24%) |
Mar 17, 2022 | 23.99 | 24.05 | 23.48 | 23.86 | 122,846 | -1.35(-5.36%) |
Mar 16, 2022 | 23.38 | 25.31 | 23.33 | 25.21 | 238,197 | +5.67(+29.00%) |
Mar 15, 2022 | 19.34 | 19.88 | 19.02 | 19.54 | 372,679 | -0.66(-3.25%) |
Mar 14, 2022 | 20.28 | 20.67 | 20.00 | 20.20 | 275,566 | -2.59(-11.36%) |
Mar 11, 2022 | 24.12 | 24.12 | 22.77 | 22.79 | 312,539 | -0.57(-2.44%) |
Mar 10, 2022 | 23.96 | 24.08 | 23.19 | 23.36 | 1,344,710 | -0.97(-3.99%) |
Mar 09, 2022 | 23.45 | 24.49 | 23.45 | 24.33 | 422,082 | +2.14(+9.64%) |
Mar 08, 2022 | 22.57 | 22.74 | 21.90 | 22.19 | 343,576 | +1.24(+5.92%) |
Mar 07, 2022 | 21.50 | 21.81 | 20.88 | 20.95 | 324,959 | -0.37(-1.74%) |
Mar 04, 2022 | 21.52 | 21.58 | 21.12 | 21.32 | 571,035 | -2.49(-10.46%) |
Mar 03, 2022 | 24.41 | 24.46 | 23.77 | 23.81 | 242,511 | -0.92(-3.72%) |
Mar 02, 2022 | 24.60 | 25.00 | 24.31 | 24.73 | 206,477 | -0.48(-1.90%) |