Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 16.71 | 17.26 | 16.37 | 16.68 | 219,869 | -0.10(-0.60%) |
May 27, 2022 | 16.17 | 17.60 | 16.13 | 16.78 | 442,873 | +1.01(+6.40%) |
May 26, 2022 | 15.20 | 16.49 | 15.20 | 15.77 | 533,316 | +0.51(+3.34%) |
May 25, 2022 | 15.03 | 15.77 | 14.93 | 15.26 | 202,246 | +0.23(+1.53%) |
May 24, 2022 | 15.40 | 15.42 | 14.74 | 15.03 | 380,702 | -0.53(-3.41%) |
May 23, 2022 | 16.72 | 16.72 | 15.29 | 15.56 | 350,551 | -0.81(-4.95%) |
May 20, 2022 | 16.83 | 17.29 | 15.73 | 16.37 | 192,863 | -0.09(-0.55%) |
May 19, 2022 | 16.39 | 17.03 | 16.32 | 16.46 | 242,551 | -0.15(-0.90%) |
May 18, 2022 | 17.52 | 17.54 | 16.05 | 16.61 | 335,622 | -1.37(-7.62%) |
May 17, 2022 | 17.38 | 18.11 | 17.37 | 17.98 | 279,799 | +1.04(+6.14%) |
May 16, 2022 | 17.77 | 18.58 | 16.83 | 16.94 | 361,164 | -0.89(-4.99%) |
May 13, 2022 | 17.11 | 18.37 | 16.92 | 17.83 | 519,594 | +1.00(+5.94%) |
May 12, 2022 | 16.62 | 17.74 | 16.31 | 16.83 | 794,682 | +0.21(+1.26%) |
May 11, 2022 | 16.82 | 17.87 | 16.02 | 16.62 | 503,816 | -0.39(-2.29%) |
May 10, 2022 | 16.26 | 17.07 | 15.60 | 17.01 | 527,349 | +0.80(+4.94%) |
May 09, 2022 | 16.02 | 16.50 | 15.29 | 16.21 | 993,228 | -1.20(-6.89%) |
May 06, 2022 | 16.55 | 18.37 | 14.09 | 17.41 | 3,240,224 | -10.62(-37.89%) |
May 05, 2022 | 29.74 | 29.74 | 27.17 | 28.03 | 379,783 | -2.15(-7.12%) |
May 04, 2022 | 29.73 | 30.41 | 28.20 | 30.18 | 303,244 | +0.69(+2.34%) |
May 03, 2022 | 31.20 | 31.20 | 29.21 | 29.49 | 440,536 | -1.53(-4.93%) |
May 02, 2022 | 30.59 | 31.16 | 30.27 | 31.02 | 323,450 | +0.50(+1.64%) |
Apr 29, 2022 | 31.30 | 32.25 | 30.34 | 30.52 | 223,573 | -1.26(-3.96%) |
Apr 28, 2022 | 31.64 | 31.96 | 30.08 | 31.78 | 143,893 | +0.47(+1.50%) |
Apr 27, 2022 | 31.40 | 32.29 | 31.00 | 31.31 | 267,909 | -0.09(-0.29%) |
Apr 26, 2022 | 32.20 | 32.20 | 31.20 | 31.40 | 310,710 | -1.16(-3.56%) |
Apr 25, 2022 | 31.60 | 32.72 | 31.55 | 32.56 | 412,184 | +0.55(+1.72%) |
Apr 22, 2022 | 32.52 | 32.56 | 31.43 | 32.01 | 345,903 | -0.65(-1.99%) |
Apr 21, 2022 | 34.24 | 34.35 | 32.63 | 32.66 | 319,915 | -0.86(-2.57%) |
Apr 20, 2022 | 34.69 | 34.69 | 33.20 | 33.52 | 252,399 | -0.94(-2.73%) |
Apr 19, 2022 | 33.34 | 35.62 | 33.34 | 34.46 | 281,393 | +1.05(+3.14%) |
Apr 18, 2022 | 33.24 | 33.70 | 32.70 | 33.41 | 279,108 | -0.11(-0.33%) |
Apr 14, 2022 | 35.15 | 35.15 | 33.38 | 33.52 | 105,637 | -1.58(-4.50%) |
Apr 13, 2022 | 34.35 | 35.91 | 34.02 | 35.10 | 249,182 | +0.81(+2.36%) |
Apr 12, 2022 | 34.72 | 35.91 | 34.20 | 34.29 | 294,054 | +0.45(+1.33%) |
Apr 11, 2022 | 33.58 | 34.24 | 33.33 | 33.84 | 276,049 | -0.29(-0.85%) |
Apr 08, 2022 | 34.89 | 35.46 | 33.75 | 34.13 | 270,536 | -1.12(-3.18%) |
Apr 07, 2022 | 34.63 | 35.89 | 34.04 | 35.25 | 305,286 | +0.46(+1.32%) |
Apr 06, 2022 | 34.10 | 35.26 | 33.00 | 34.79 | 400,728 | -0.03(-0.09%) |
Apr 05, 2022 | 36.89 | 36.89 | 34.50 | 34.82 | 319,330 | -2.30(-6.20%) |
Apr 04, 2022 | 36.50 | 37.52 | 36.16 | 37.12 | 381,273 | +0.58(+1.59%) |
Apr 01, 2022 | 35.43 | 37.39 | 35.43 | 36.54 | 286,642 | +1.15(+3.25%) |
Mar 31, 2022 | 35.85 | 36.99 | 35.37 | 35.39 | 314,379 | -0.39(-1.09%) |
Mar 30, 2022 | 36.65 | 37.30 | 34.98 | 35.78 | 152,980 | -1.24(-3.35%) |
Mar 29, 2022 | 34.87 | 37.31 | 34.87 | 37.02 | 513,832 | +2.70(+7.87%) |
Mar 28, 2022 | 34.65 | 35.60 | 33.21 | 34.32 | 187,366 | -0.34(-0.98%) |
Mar 25, 2022 | 35.54 | 35.54 | 34.28 | 34.66 | 140,440 | -0.95(-2.67%) |
Mar 24, 2022 | 34.97 | 36.16 | 33.82 | 35.61 | 158,552 | +0.73(+2.09%) |
Mar 23, 2022 | 34.91 | 36.25 | 34.29 | 34.88 | 177,297 | -1.76(-4.80%) |
Mar 22, 2022 | 37.79 | 39.19 | 35.97 | 36.64 | 384,666 | -0.90(-2.40%) |
Mar 21, 2022 | 39.97 | 40.00 | 37.26 | 37.54 | 163,038 | -2.39(-5.99%) |
Mar 18, 2022 | 38.01 | 40.22 | 37.77 | 39.93 | 526,583 | +1.17(+3.02%) |
Mar 17, 2022 | 34.41 | 39.06 | 34.31 | 38.76 | 471,282 | +4.28(+12.41%) |
Mar 16, 2022 | 31.34 | 34.68 | 31.34 | 34.48 | 296,090 | +3.83(+12.50%) |
Mar 15, 2022 | 30.22 | 30.84 | 29.84 | 30.65 | 194,127 | +0.64(+2.13%) |
Mar 14, 2022 | 32.27 | 33.13 | 29.86 | 30.01 | 196,799 | -2.22(-6.89%) |
Mar 11, 2022 | 33.90 | 33.90 | 31.80 | 32.23 | 215,360 | -1.64(-4.84%) |
Mar 10, 2022 | 34.32 | 34.80 | 33.66 | 33.87 | 155,656 | -1.43(-4.05%) |
Mar 09, 2022 | 34.41 | 35.47 | 33.74 | 35.30 | 188,444 | +2.25(+6.81%) |
Mar 08, 2022 | 32.65 | 34.08 | 31.69 | 33.05 | 317,476 | +0.57(+1.75%) |
Mar 07, 2022 | 34.95 | 35.09 | 31.94 | 32.48 | 463,873 | -2.61(-7.44%) |
Mar 04, 2022 | 35.03 | 35.99 | 34.00 | 35.09 | 463,474 | -0.38(-1.07%) |
Mar 03, 2022 | 33.46 | 35.49 | 32.31 | 35.47 | 602,903 | +0.42(+1.20%) |
Mar 02, 2022 | 37.18 | 37.18 | 34.56 | 35.05 | 800,669 | -1.40(-3.84%) |