Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 21.59 | 22.10 | 20.68 | 21.04 | 382,168 | -0.74(-3.40%) |
May 27, 2022 | 20.17 | 21.85 | 19.88 | 21.78 | 394,443 | +1.60(+7.93%) |
May 26, 2022 | 19.64 | 20.63 | 19.64 | 20.18 | 325,153 | +0.73(+3.75%) |
May 25, 2022 | 19.24 | 19.95 | 18.92 | 19.45 | 278,314 | +0.10(+0.52%) |
May 24, 2022 | 19.26 | 19.59 | 18.69 | 19.35 | 306,547 | -0.21(-1.07%) |
May 23, 2022 | 20.30 | 20.74 | 19.38 | 19.56 | 359,743 | -0.52(-2.59%) |
May 20, 2022 | 19.95 | 20.23 | 18.99 | 20.08 | 272,870 | +0.43(+2.19%) |
May 19, 2022 | 19.56 | 19.90 | 18.69 | 19.65 | 440,229 | +0.08(+0.41%) |
May 18, 2022 | 21.70 | 21.70 | 19.21 | 19.57 | 501,554 | -2.13(-9.82%) |
May 17, 2022 | 21.25 | 21.76 | 20.83 | 21.70 | 356,752 | +1.03(+4.98%) |
May 16, 2022 | 20.63 | 21.37 | 20.12 | 20.67 | 415,868 | -0.17(-0.82%) |
May 13, 2022 | 20.26 | 21.41 | 20.26 | 20.84 | 443,782 | +1.05(+5.31%) |
May 12, 2022 | 19.07 | 20.50 | 19.07 | 19.79 | 647,132 | +0.31(+1.59%) |
May 11, 2022 | 20.97 | 21.34 | 19.18 | 19.48 | 608,197 | -1.66(-7.85%) |
May 10, 2022 | 21.11 | 22.38 | 20.49 | 21.14 | 475,706 | +1.13(+5.65%) |
May 09, 2022 | 22.28 | 22.31 | 19.87 | 20.01 | 512,926 | -2.22(-9.99%) |
May 06, 2022 | 24.41 | 24.41 | 22.03 | 22.23 | 454,730 | -1.97(-8.14%) |
May 05, 2022 | 27.21 | 27.94 | 23.66 | 24.20 | 805,859 | -4.24(-14.91%) |
May 04, 2022 | 28.45 | 28.66 | 26.73 | 28.44 | 346,410 | +0.22(+0.78%) |
May 03, 2022 | 28.36 | 28.78 | 27.83 | 28.22 | 224,089 | -0.22(-0.77%) |
May 02, 2022 | 27.65 | 28.58 | 27.33 | 28.44 | 455,195 | +0.68(+2.45%) |
Apr 29, 2022 | 28.37 | 29.07 | 27.64 | 27.76 | 364,661 | -0.78(-2.73%) |
Apr 28, 2022 | 28.62 | 28.68 | 26.92 | 28.54 | 368,085 | +0.53(+1.89%) |
Apr 27, 2022 | 28.06 | 28.96 | 27.59 | 28.01 | 441,757 | -0.10(-0.36%) |
Apr 26, 2022 | 29.20 | 29.68 | 27.93 | 28.11 | 510,501 | -1.25(-4.26%) |
Apr 25, 2022 | 29.43 | 29.98 | 29.18 | 29.36 | 309,418 | -0.17(-0.58%) |
Apr 22, 2022 | 29.49 | 30.43 | 29.08 | 29.53 | 265,090 | -0.23(-0.77%) |
Apr 21, 2022 | 31.21 | 31.91 | 29.74 | 29.76 | 322,219 | -1.18(-3.81%) |
Apr 20, 2022 | 29.91 | 31.29 | 29.91 | 30.94 | 385,930 | +0.72(+2.38%) |
Apr 19, 2022 | 29.62 | 30.88 | 28.86 | 30.22 | 291,845 | +0.78(+2.65%) |
Apr 18, 2022 | 30.66 | 30.70 | 29.13 | 29.44 | 330,141 | -1.08(-3.54%) |
Apr 14, 2022 | 31.11 | 31.43 | 30.43 | 30.52 | 234,877 | -0.59(-1.90%) |
Apr 13, 2022 | 30.31 | 31.32 | 30.31 | 31.11 | 380,220 | +0.86(+2.84%) |
Apr 12, 2022 | 31.20 | 31.73 | 29.91 | 30.25 | 411,632 | -0.27(-0.88%) |
Apr 11, 2022 | 31.33 | 31.90 | 30.33 | 30.52 | 376,851 | -1.18(-3.72%) |
Apr 08, 2022 | 33.14 | 33.14 | 31.58 | 31.70 | 416,859 | -1.32(-4.00%) |
Apr 07, 2022 | 33.82 | 34.23 | 32.86 | 33.02 | 269,936 | -0.76(-2.25%) |
Apr 06, 2022 | 34.21 | 34.48 | 33.59 | 33.78 | 281,393 | -0.59(-1.72%) |
Apr 05, 2022 | 34.96 | 35.48 | 34.31 | 34.37 | 551,456 | -0.67(-1.91%) |
Apr 04, 2022 | 35.30 | 35.71 | 34.63 | 35.04 | 334,967 | +0.01(+0.03%) |
Apr 01, 2022 | 33.18 | 35.07 | 33.14 | 35.03 | 522,527 | +1.84(+5.54%) |
Mar 31, 2022 | 33.20 | 33.84 | 32.33 | 33.19 | 296,828 | +0.14(+0.42%) |
Mar 30, 2022 | 33.25 | 34.60 | 32.91 | 33.05 | 344,753 | -0.30(-0.90%) |
Mar 29, 2022 | 32.11 | 33.63 | 32.11 | 33.35 | 492,222 | +1.29(+4.02%) |
Mar 28, 2022 | 32.17 | 32.99 | 31.40 | 32.06 | 218,256 | -0.07(-0.22%) |
Mar 25, 2022 | 31.52 | 32.55 | 31.42 | 32.13 | 309,616 | +0.17(+0.53%) |
Mar 24, 2022 | 30.32 | 32.02 | 30.08 | 31.96 | 470,137 | +2.08(+6.96%) |
Mar 23, 2022 | 29.77 | 30.70 | 29.57 | 29.88 | 282,589 | +0.13(+0.44%) |
Mar 22, 2022 | 29.13 | 30.04 | 28.88 | 29.75 | 285,532 | +0.69(+2.37%) |
Mar 21, 2022 | 29.07 | 29.61 | 28.38 | 29.06 | 379,950 | -0.26(-0.89%) |
Mar 18, 2022 | 28.75 | 29.56 | 28.47 | 29.32 | 740,573 | +0.61(+2.12%) |
Mar 17, 2022 | 28.04 | 28.79 | 27.68 | 28.71 | 276,444 | +0.48(+1.70%) |
Mar 16, 2022 | 27.46 | 28.31 | 26.39 | 28.23 | 312,887 | +1.17(+4.32%) |
Mar 15, 2022 | 26.23 | 27.27 | 25.79 | 27.06 | 289,546 | +1.00(+3.84%) |
Mar 14, 2022 | 28.04 | 28.28 | 25.71 | 26.06 | 512,513 | -2.05(-7.29%) |
Mar 11, 2022 | 29.57 | 30.11 | 28.08 | 28.11 | 256,766 | -1.46(-4.94%) |
Mar 10, 2022 | 28.64 | 29.60 | 28.39 | 29.57 | 249,441 | +0.41(+1.41%) |
Mar 09, 2022 | 29.54 | 30.24 | 28.85 | 29.16 | 418,759 | -0.08(-0.27%) |
Mar 08, 2022 | 27.70 | 29.92 | 27.32 | 29.24 | 429,152 | +1.71(+6.21%) |
Mar 07, 2022 | 27.40 | 28.07 | 26.87 | 27.53 | 416,967 | -0.07(-0.25%) |
Mar 04, 2022 | 28.23 | 28.84 | 27.51 | 27.60 | 359,134 | -0.78(-2.75%) |
Mar 03, 2022 | 29.06 | 29.40 | 27.55 | 28.38 | 436,599 | -0.74(-2.54%) |
Mar 02, 2022 | 28.82 | 30.00 | 27.38 | 29.12 | 668,623 | +2.67(+10.09%) |