Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 13.15 | 13.25 | 12.56 | 12.59 | 3,778,257 | +0.65(+5.44%) |
May 27, 2022 | 11.78 | 12.18 | 11.35 | 11.94 | 5,097,892 | -0.23(-1.89%) |
May 26, 2022 | 11.46 | 12.59 | 11.40 | 12.17 | 5,307,072 | -0.39(-3.11%) |
May 25, 2022 | 12.50 | 12.82 | 12.49 | 12.56 | 1,474,294 | -0.01(-0.08%) |
May 24, 2022 | 12.64 | 12.81 | 12.21 | 12.57 | 3,054,601 | -0.28(-2.18%) |
May 23, 2022 | 13.60 | 13.87 | 12.80 | 12.85 | 2,750,575 | -0.14(-1.12%) |
May 20, 2022 | 13.64 | 13.80 | 12.42 | 12.99 | 4,105,596 | -0.39(-2.88%) |
May 19, 2022 | 13.17 | 13.99 | 12.93 | 13.38 | 2,938,661 | +0.20(+1.52%) |
May 18, 2022 | 13.64 | 13.70 | 13.04 | 13.18 | 3,090,374 | -0.84(-5.99%) |
May 17, 2022 | 14.10 | 14.48 | 13.52 | 14.02 | 3,008,858 | +0.50(+3.70%) |
May 16, 2022 | 13.85 | 13.96 | 13.34 | 13.52 | 3,065,180 | -0.62(-4.38%) |
May 13, 2022 | 13.51 | 14.70 | 13.44 | 14.14 | 4,978,725 | +1.42(+11.16%) |
May 12, 2022 | 13.05 | 13.94 | 11.71 | 12.72 | 9,765,285 | -1.67(-11.64%) |
May 11, 2022 | 15.52 | 16.86 | 13.99 | 14.39 | 8,158,974 | -2.02(-12.28%) |
May 10, 2022 | 17.26 | 17.40 | 16.09 | 16.41 | 3,813,262 | +0.44(+2.76%) |
May 09, 2022 | 17.29 | 17.60 | 15.75 | 15.97 | 7,888,612 | -3.64(-18.56%) |
May 06, 2022 | 19.77 | 20.00 | 19.09 | 19.61 | 2,732,152 | -0.45(-2.24%) |
May 05, 2022 | 21.79 | 21.80 | 19.89 | 20.06 | 3,130,062 | -2.05(-9.27%) |
May 04, 2022 | 20.77 | 22.12 | 20.37 | 22.11 | 2,883,487 | +1.96(+9.73%) |
May 03, 2022 | 20.42 | 20.45 | 19.90 | 20.15 | 1,772,356 | -0.17(-0.84%) |
May 02, 2022 | 20.47 | 20.74 | 19.73 | 20.32 | 2,640,569 | +0.01(+0.05%) |
Apr 29, 2022 | 20.57 | 21.35 | 20.22 | 20.31 | 2,369,700 | -1.41(-6.47%) |
Apr 28, 2022 | 20.80 | 21.83 | 20.51 | 21.71 | 3,068,357 | +1.34(+6.60%) |
Apr 27, 2022 | 20.43 | 21.00 | 20.01 | 20.37 | 3,464,405 | +0.01(+0.05%) |
Apr 26, 2022 | 21.52 | 21.58 | 20.22 | 20.36 | 2,736,385 | -1.64(-7.45%) |
Apr 25, 2022 | 20.83 | 22.11 | 20.35 | 22.00 | 3,809,451 | +0.32(+1.50%) |
Apr 22, 2022 | 22.06 | 22.21 | 21.29 | 21.68 | 2,801,000 | -0.34(-1.52%) |
Apr 21, 2022 | 23.36 | 23.87 | 22.00 | 22.01 | 2,204,180 | -0.83(-3.63%) |
Apr 20, 2022 | 23.63 | 23.86 | 22.45 | 22.84 | 1,694,564 | -0.56(-2.39%) |
Apr 19, 2022 | 22.51 | 23.65 | 22.40 | 23.40 | 2,782,890 | +1.16(+5.22%) |
Apr 18, 2022 | 21.50 | 22.39 | 21.00 | 22.24 | 2,651,882 | +0.03(+0.12%) |
Apr 14, 2022 | 23.05 | 23.15 | 21.61 | 22.21 | 2,941,537 | -0.84(-3.63%) |
Apr 13, 2022 | 21.74 | 23.70 | 21.71 | 23.05 | 2,334,791 | +1.68(+7.86%) |
Apr 12, 2022 | 22.77 | 23.24 | 21.37 | 21.37 | 3,584,565 | -0.86(-3.87%) |
Apr 11, 2022 | 22.97 | 23.17 | 22.09 | 22.23 | 3,655,599 | -2.25(-9.19%) |
Apr 08, 2022 | 24.90 | 25.54 | 24.45 | 24.48 | 2,766,036 | -0.39(-1.57%) |
Apr 07, 2022 | 24.85 | 25.31 | 24.17 | 24.87 | 2,728,954 | -0.03(-0.12%) |
Apr 06, 2022 | 26.36 | 26.37 | 24.41 | 24.90 | 5,620,136 | -2.57(-9.36%) |
Apr 05, 2022 | 28.31 | 28.49 | 27.21 | 27.47 | 2,861,791 | -1.09(-3.82%) |
Apr 04, 2022 | 28.30 | 28.89 | 27.65 | 28.56 | 3,036,471 | +0.18(+0.63%) |
Apr 01, 2022 | 27.20 | 28.48 | 27.13 | 28.38 | 3,201,030 | +1.43(+5.31%) |
Mar 31, 2022 | 28.25 | 28.31 | 26.52 | 26.95 | 2,925,197 | -1.13(-4.02%) |
Mar 30, 2022 | 28.65 | 28.75 | 27.68 | 28.08 | 3,667,781 | -0.97(-3.34%) |
Mar 29, 2022 | 29.00 | 29.09 | 27.76 | 29.05 | 4,291,858 | +0.55(+1.93%) |
Mar 28, 2022 | 27.72 | 28.79 | 27.54 | 28.50 | 4,748,323 | +2.74(+10.64%) |
Mar 25, 2022 | 26.79 | 27.05 | 25.43 | 25.76 | 3,519,715 | -0.40(-1.53%) |
Mar 24, 2022 | 24.69 | 26.16 | 24.54 | 26.16 | 3,239,341 | +1.89(+7.77%) |
Mar 23, 2022 | 24.40 | 25.01 | 24.08 | 24.27 | 2,091,499 | -0.35(-1.40%) |
Mar 22, 2022 | 24.52 | 24.83 | 24.30 | 24.62 | 3,024,549 | +0.94(+3.97%) |
Mar 21, 2022 | 23.98 | 24.25 | 23.25 | 23.68 | 2,678,832 | -0.52(-2.15%) |
Mar 18, 2022 | 22.74 | 24.22 | 22.50 | 24.20 | 3,089,772 | +1.28(+5.58%) |
Mar 17, 2022 | 22.71 | 22.95 | 22.41 | 22.92 | 2,214,068 | +0.73(+3.29%) |
Mar 16, 2022 | 21.22 | 22.21 | 20.81 | 22.19 | 3,531,377 | +1.17(+5.57%) |
Mar 15, 2022 | 19.48 | 21.10 | 19.37 | 21.02 | 2,291,416 | +1.43(+7.30%) |
Mar 14, 2022 | 20.23 | 20.32 | 19.39 | 19.59 | 1,939,803 | -0.43(-2.15%) |
Mar 11, 2022 | 20.41 | 20.56 | 19.65 | 20.02 | 4,229,677 | -0.46(-2.25%) |
Mar 10, 2022 | 20.27 | 20.80 | 19.88 | 20.48 | 2,233,820 | -0.58(-2.75%) |
Mar 09, 2022 | 21.56 | 21.76 | 20.98 | 21.06 | 3,078,567 | +1.05(+5.25%) |
Mar 08, 2022 | 19.73 | 20.55 | 19.41 | 20.01 | 3,699,692 | +1.07(+5.65%) |
Mar 07, 2022 | 20.45 | 20.78 | 18.80 | 18.94 | 4,203,189 | -1.42(-6.97%) |
Mar 04, 2022 | 21.08 | 21.20 | 20.02 | 20.36 | 3,771,683 | -1.56(-7.12%) |
Mar 03, 2022 | 23.28 | 23.42 | 21.75 | 21.92 | 2,701,340 | -1.79(-7.55%) |
Mar 02, 2022 | 24.15 | 24.77 | 21.64 | 23.71 | 2,800,193 | -0.39(-1.62%) |