Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 21.59 | 21.98 | 21.17 | 21.43 | 427,832 | -0.34(-1.56%) |
May 27, 2022 | 21.48 | 21.80 | 21.20 | 21.77 | 336,939 | +0.64(+3.03%) |
May 26, 2022 | 20.00 | 21.34 | 19.74 | 21.13 | 585,758 | +0.78(+3.83%) |
May 25, 2022 | 20.02 | 20.60 | 19.91 | 20.35 | 267,059 | +0.31(+1.55%) |
May 24, 2022 | 20.94 | 21.01 | 19.75 | 20.04 | 695,361 | -1.07(-5.07%) |
May 23, 2022 | 21.27 | 21.55 | 20.92 | 21.11 | 423,141 | -0.03(-0.14%) |
May 20, 2022 | 21.67 | 21.93 | 20.39 | 21.14 | 417,604 | -0.13(-0.61%) |
May 19, 2022 | 21.29 | 21.78 | 21.21 | 21.27 | 391,766 | -0.19(-0.89%) |
May 18, 2022 | 22.03 | 22.50 | 21.24 | 21.46 | 415,114 | -0.96(-4.28%) |
May 17, 2022 | 22.28 | 22.73 | 22.02 | 22.42 | 524,823 | +0.70(+3.22%) |
May 16, 2022 | 21.88 | 22.14 | 21.48 | 21.72 | 435,096 | -0.22(-1.00%) |
May 13, 2022 | 21.60 | 22.27 | 21.46 | 21.94 | 438,258 | +0.70(+3.30%) |
May 12, 2022 | 21.09 | 21.44 | 20.48 | 21.24 | 735,854 | +0.21(+1.00%) |
May 11, 2022 | 19.55 | 21.55 | 19.55 | 21.03 | 1,007,726 | +1.28(+6.48%) |
May 10, 2022 | 22.06 | 22.49 | 18.68 | 19.75 | 1,525,121 | -3.02(-13.26%) |
May 09, 2022 | 23.09 | 23.29 | 22.37 | 22.77 | 799,381 | -0.74(-3.15%) |
May 06, 2022 | 23.56 | 23.86 | 23.24 | 23.51 | 293,700 | -0.30(-1.26%) |
May 05, 2022 | 24.22 | 24.78 | 23.32 | 23.81 | 433,487 | -0.89(-3.60%) |
May 04, 2022 | 23.81 | 24.77 | 23.50 | 24.70 | 506,634 | +1.08(+4.57%) |
May 03, 2022 | 23.16 | 23.85 | 22.96 | 23.62 | 537,695 | +0.44(+1.90%) |
May 02, 2022 | 22.89 | 23.25 | 22.60 | 23.18 | 712,109 | +0.26(+1.13%) |
Apr 29, 2022 | 23.02 | 23.62 | 22.84 | 22.92 | 394,719 | -0.29(-1.25%) |
Apr 28, 2022 | 22.96 | 23.45 | 22.49 | 23.21 | 394,032 | +0.69(+3.06%) |
Apr 27, 2022 | 22.81 | 23.22 | 22.35 | 22.52 | 357,083 | -0.37(-1.62%) |
Apr 26, 2022 | 23.43 | 23.75 | 22.89 | 22.89 | 561,944 | -0.82(-3.46%) |
Apr 25, 2022 | 23.24 | 23.72 | 23.20 | 23.71 | 575,630 | +0.23(+0.98%) |
Apr 22, 2022 | 23.79 | 24.21 | 23.44 | 23.48 | 239,238 | -0.44(-1.84%) |
Apr 21, 2022 | 25.05 | 25.16 | 23.62 | 23.92 | 405,621 | -0.71(-2.88%) |
Apr 20, 2022 | 24.58 | 25.00 | 24.31 | 24.63 | 414,054 | +0.48(+1.99%) |
Apr 19, 2022 | 23.80 | 24.31 | 23.66 | 24.15 | 473,848 | +0.35(+1.47%) |
Apr 18, 2022 | 23.75 | 24.16 | 23.63 | 23.80 | 607,419 | -0.04(-0.17%) |
Apr 14, 2022 | 24.89 | 24.89 | 23.71 | 23.84 | 704,946 | -0.89(-3.60%) |
Apr 13, 2022 | 24.65 | 24.97 | 24.36 | 24.73 | 268,932 | +0.21(+0.86%) |
Apr 12, 2022 | 25.14 | 25.36 | 24.44 | 24.52 | 439,099 | -0.13(-0.53%) |
Apr 11, 2022 | 25.26 | 25.45 | 24.62 | 24.65 | 467,542 | -0.81(-3.18%) |
Apr 08, 2022 | 25.74 | 25.90 | 25.44 | 25.46 | 318,161 | -0.48(-1.85%) |
Apr 07, 2022 | 25.81 | 26.39 | 25.53 | 25.94 | 665,200 | +0.26(+1.01%) |
Apr 06, 2022 | 25.96 | 26.34 | 25.64 | 25.68 | 362,201 | -0.59(-2.25%) |
Apr 05, 2022 | 27.02 | 27.25 | 26.17 | 26.27 | 386,052 | -0.70(-2.60%) |
Apr 04, 2022 | 26.71 | 27.50 | 26.65 | 26.97 | 336,646 | +0.38(+1.43%) |
Apr 01, 2022 | 27.35 | 27.47 | 26.27 | 26.59 | 503,688 | -0.60(-2.21%) |
Mar 31, 2022 | 27.88 | 28.04 | 27.17 | 27.19 | 864,960 | -0.69(-2.47%) |
Mar 30, 2022 | 29.46 | 29.54 | 27.61 | 27.88 | 469,297 | -1.56(-5.30%) |
Mar 29, 2022 | 28.58 | 29.50 | 28.56 | 29.44 | 915,151 | +1.09(+3.84%) |
Mar 28, 2022 | 28.91 | 29.08 | 27.82 | 28.35 | 400,586 | -0.73(-2.51%) |
Mar 25, 2022 | 29.05 | 29.25 | 28.40 | 29.08 | 522,120 | +0.22(+0.76%) |
Mar 24, 2022 | 28.43 | 28.86 | 28.13 | 28.86 | 258,421 | +0.58(+2.05%) |
Mar 23, 2022 | 28.17 | 28.89 | 27.68 | 28.28 | 380,320 | -0.13(-0.46%) |
Mar 22, 2022 | 28.78 | 29.26 | 28.23 | 28.41 | 379,230 | -0.29(-1.01%) |
Mar 21, 2022 | 28.95 | 29.36 | 28.42 | 28.70 | 433,489 | -0.37(-1.27%) |
Mar 18, 2022 | 29.17 | 29.31 | 28.76 | 29.07 | 611,555 | -0.11(-0.38%) |
Mar 17, 2022 | 28.68 | 29.18 | 28.43 | 29.18 | 413,508 | +0.39(+1.35%) |
Mar 16, 2022 | 28.00 | 28.87 | 27.93 | 28.79 | 367,779 | +1.07(+3.86%) |
Mar 15, 2022 | 27.18 | 27.86 | 26.94 | 27.72 | 304,738 | +0.66(+2.44%) |
Mar 14, 2022 | 27.66 | 27.76 | 26.70 | 27.06 | 391,717 | -0.64(-2.31%) |
Mar 11, 2022 | 28.78 | 28.87 | 27.61 | 27.70 | 1,582,532 | -0.69(-2.43%) |
Mar 10, 2022 | 28.63 | 28.63 | 27.83 | 28.39 | 266,952 | -0.50(-1.73%) |
Mar 09, 2022 | 28.66 | 29.03 | 28.23 | 28.89 | 298,551 | +0.99(+3.55%) |
Mar 08, 2022 | 27.62 | 28.54 | 27.36 | 27.90 | 359,742 | +0.41(+1.49%) |
Mar 07, 2022 | 27.98 | 28.28 | 27.30 | 27.49 | 339,690 | -0.28(-1.01%) |
Mar 04, 2022 | 28.20 | 28.43 | 27.22 | 27.77 | 344,535 | -0.83(-2.90%) |
Mar 03, 2022 | 28.86 | 29.02 | 28.30 | 28.60 | 394,186 | -0.01(-0.03%) |
Mar 02, 2022 | 27.86 | 28.88 | 27.43 | 28.61 | 415,684 | +0.96(+3.47%) |