Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 21.79 | 22.28 | 21.23 | 21.57 | 581,285 | -0.67(-3.00%) |
May 27, 2022 | 22.08 | 22.33 | 21.80 | 22.24 | 393,462 | -0.12(-0.54%) |
May 26, 2022 | 22.13 | 22.79 | 22.01 | 22.36 | 319,870 | +0.13(+0.58%) |
May 25, 2022 | 21.15 | 22.27 | 21.15 | 22.23 | 394,173 | +0.88(+4.14%) |
May 24, 2022 | 21.48 | 21.72 | 21.07 | 21.35 | 384,531 | -0.68(-3.07%) |
May 23, 2022 | 21.99 | 22.30 | 21.53 | 22.02 | 637,633 | +0.06(+0.29%) |
May 20, 2022 | 22.26 | 22.54 | 21.37 | 21.96 | 488,927 | +0.14(+0.65%) |
May 19, 2022 | 21.53 | 22.31 | 21.33 | 21.82 | 315,060 | +0.15(+0.69%) |
May 18, 2022 | 22.45 | 22.69 | 21.33 | 21.67 | 561,444 | -1.08(-4.75%) |
May 17, 2022 | 23.09 | 23.21 | 22.17 | 22.75 | 474,730 | +0.13(+0.59%) |
May 16, 2022 | 21.37 | 23.13 | 21.36 | 22.62 | 977,629 | +1.35(+6.37%) |
May 13, 2022 | 20.22 | 21.56 | 20.22 | 21.26 | 1,038,128 | +1.28(+6.38%) |
May 12, 2022 | 19.83 | 20.16 | 19.16 | 19.99 | 510,439 | -0.41(-2.03%) |
May 11, 2022 | 19.83 | 21.14 | 19.12 | 20.40 | 1,106,737 | +0.12(+0.58%) |
May 10, 2022 | 19.85 | 20.56 | 19.78 | 20.28 | 687,910 | +0.49(+2.45%) |
May 09, 2022 | 20.69 | 20.70 | 19.27 | 19.80 | 1,203,420 | -2.44(-10.98%) |
May 06, 2022 | 22.55 | 22.55 | 21.47 | 22.24 | 510,270 | -0.25(-1.11%) |
May 05, 2022 | 22.84 | 23.01 | 21.94 | 22.49 | 550,577 | -0.67(-2.91%) |
May 04, 2022 | 23.53 | 23.71 | 22.50 | 23.17 | 665,403 | +0.03(+0.14%) |
May 03, 2022 | 22.23 | 23.17 | 21.96 | 23.13 | 746,412 | +0.85(+3.79%) |
May 02, 2022 | 22.10 | 22.66 | 21.59 | 22.29 | 451,296 | +0.29(+1.32%) |
Apr 29, 2022 | 22.37 | 22.99 | 21.68 | 22.00 | 671,934 | -0.54(-2.40%) |
Apr 28, 2022 | 22.86 | 22.90 | 21.93 | 22.54 | 789,832 | -0.56(-2.41%) |
Apr 27, 2022 | 22.03 | 23.34 | 21.84 | 23.09 | 1,268,653 | +1.80(+8.46%) |
Apr 26, 2022 | 20.50 | 21.82 | 20.40 | 21.29 | 683,456 | +0.99(+4.90%) |
Apr 25, 2022 | 20.28 | 20.69 | 19.39 | 20.30 | 896,691 | -0.08(-0.38%) |
Apr 22, 2022 | 21.22 | 21.66 | 20.14 | 20.38 | 773,286 | -1.12(-5.21%) |
Apr 21, 2022 | 22.28 | 22.55 | 21.18 | 21.50 | 822,025 | -1.00(-4.45%) |
Apr 20, 2022 | 22.23 | 22.89 | 21.22 | 22.50 | 1,145,832 | -0.42(-1.84%) |
Apr 19, 2022 | 23.71 | 23.71 | 22.39 | 22.92 | 1,205,310 | -1.97(-7.92%) |
Apr 18, 2022 | 25.46 | 25.65 | 24.74 | 24.90 | 683,154 | -0.12(-0.47%) |
Apr 14, 2022 | 24.15 | 25.16 | 24.03 | 25.01 | 669,923 | +1.14(+4.79%) |
Apr 13, 2022 | 22.90 | 23.94 | 22.90 | 23.87 | 671,926 | +1.21(+5.32%) |
Apr 12, 2022 | 22.53 | 23.07 | 22.49 | 22.66 | 456,919 | -0.20(-0.86%) |
Apr 11, 2022 | 22.39 | 23.36 | 21.80 | 22.86 | 776,499 | +0.22(+0.97%) |
Apr 08, 2022 | 22.68 | 22.96 | 22.30 | 22.64 | 459,726 | -0.02(-0.10%) |
Apr 07, 2022 | 23.20 | 23.33 | 21.78 | 22.66 | 723,633 | -0.34(-1.50%) |
Apr 06, 2022 | 23.47 | 23.64 | 22.61 | 23.01 | 841,590 | -0.01(-0.03%) |
Apr 05, 2022 | 22.42 | 23.54 | 22.42 | 23.02 | 798,229 | +0.85(+3.81%) |
Apr 04, 2022 | 22.95 | 23.24 | 22.12 | 22.17 | 668,356 | -0.77(-3.34%) |
Apr 01, 2022 | 22.70 | 23.53 | 22.48 | 22.94 | 888,116 | +0.61(+2.73%) |
Mar 31, 2022 | 22.01 | 22.96 | 21.72 | 22.33 | 777,348 | +0.42(+1.93%) |
Mar 30, 2022 | 21.61 | 22.19 | 21.61 | 21.90 | 669,479 | +0.58(+2.72%) |
Mar 29, 2022 | 20.64 | 21.43 | 19.83 | 21.33 | 1,029,076 | -0.54(-2.47%) |
Mar 28, 2022 | 21.95 | 22.06 | 21.23 | 21.87 | 951,967 | -0.66(-2.92%) |
Mar 25, 2022 | 20.32 | 22.97 | 20.28 | 22.52 | 2,094,319 | +2.14(+10.48%) |
Mar 24, 2022 | 19.74 | 20.42 | 19.43 | 20.39 | 675,291 | +0.73(+3.70%) |
Mar 23, 2022 | 18.95 | 19.71 | 18.95 | 19.66 | 561,759 | +0.85(+4.54%) |
Mar 22, 2022 | 18.88 | 18.94 | 18.34 | 18.80 | 369,197 | +0.02(+0.13%) |
Mar 21, 2022 | 17.69 | 18.79 | 17.69 | 18.78 | 978,051 | +1.42(+8.16%) |
Mar 18, 2022 | 17.00 | 17.36 | 16.91 | 17.36 | 295,042 | -0.16(-0.94%) |
Mar 17, 2022 | 17.03 | 17.58 | 17.03 | 17.53 | 248,463 | +0.81(+4.87%) |
Mar 16, 2022 | 16.76 | 16.90 | 16.35 | 16.71 | 294,508 | +0.45(+2.74%) |
Mar 15, 2022 | 15.75 | 16.37 | 15.52 | 16.27 | 339,366 | +0.60(+3.80%) |
Mar 14, 2022 | 16.00 | 16.01 | 15.54 | 15.67 | 567,844 | -0.70(-4.30%) |
Mar 11, 2022 | 16.68 | 16.82 | 16.29 | 16.38 | 268,125 | -0.41(-2.43%) |
Mar 10, 2022 | 16.68 | 16.90 | 16.37 | 16.78 | 329,331 | -0.13(-0.74%) |
Mar 09, 2022 | 17.36 | 17.36 | 16.65 | 16.91 | 415,325 | -0.38(-2.22%) |
Mar 08, 2022 | 16.99 | 17.69 | 16.68 | 17.29 | 618,293 | +0.63(+3.76%) |
Mar 07, 2022 | 16.71 | 17.10 | 16.24 | 16.67 | 729,406 | +0.97(+6.18%) |
Mar 04, 2022 | 16.46 | 16.56 | 15.46 | 15.70 | 1,331,773 | -1.24(-7.35%) |
Mar 03, 2022 | 17.69 | 17.69 | 16.71 | 16.94 | 927,457 | -0.96(-5.34%) |
Mar 02, 2022 | 17.38 | 18.10 | 16.75 | 17.90 | 1,006,253 | -0.41(-2.27%) |