Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 20.60 | 21.20 | 20.20 | 20.40 | 3,961 | +0.00(+0.00%) |
May 27, 2022 | 20.80 | 20.80 | 19.60 | 20.40 | 6,451 | +1.20(+6.25%) |
May 26, 2022 | 19.40 | 20.80 | 19.09 | 19.20 | 3,535 | -0.11(-0.58%) |
May 25, 2022 | 19.60 | 20.60 | 19.14 | 19.31 | 1,140 | -0.89(-4.40%) |
May 24, 2022 | 19.40 | 20.60 | 19.40 | 20.20 | 5,120 | +0.20(+1.00%) |
May 23, 2022 | 20.70 | 20.70 | 20.00 | 20.00 | 1,661 | +0.00(+0.00%) |
May 20, 2022 | 21.20 | 21.20 | 19.66 | 20.00 | 4,094 | +0.00(+0.00%) |
May 19, 2022 | 19.42 | 20.80 | 19.42 | 20.00 | 519 | -0.20(-0.99%) |
May 18, 2022 | 20.20 | 20.40 | 19.64 | 20.20 | 512 | -0.40(-1.94%) |
May 17, 2022 | 20.00 | 21.40 | 18.80 | 20.60 | 3,677 | +1.40(+7.29%) |
May 16, 2022 | 19.80 | 20.00 | 18.82 | 19.20 | 2,177 | +0.15(+0.80%) |
May 13, 2022 | 19.40 | 21.00 | 18.80 | 19.05 | 2,524 | +0.25(+1.32%) |
May 12, 2022 | 19.33 | 19.33 | 17.97 | 18.80 | 2,675 | +0.80(+4.47%) |
May 11, 2022 | 20.00 | 21.60 | 17.80 | 18.00 | 4,114 | -1.56(-7.96%) |
May 10, 2022 | 20.60 | 20.76 | 19.40 | 19.55 | 5,731 | -0.65(-3.21%) |
May 09, 2022 | 21.60 | 21.60 | 19.54 | 20.20 | 6,869 | -0.60(-2.88%) |
May 06, 2022 | 21.80 | 21.93 | 20.00 | 20.80 | 2,762 | -1.06(-4.86%) |
May 05, 2022 | 23.10 | 23.60 | 21.20 | 21.86 | 4,891 | -2.14(-8.91%) |
May 04, 2022 | 22.40 | 24.00 | 21.85 | 24.00 | 2,435 | +1.00(+4.35%) |
May 03, 2022 | 26.40 | 26.40 | 22.20 | 23.00 | 13,083 | +0.60(+2.68%) |
May 02, 2022 | 23.00 | 23.40 | 22.40 | 22.40 | 3,205 | -0.40(-1.75%) |
Apr 29, 2022 | 23.80 | 24.40 | 22.60 | 22.80 | 2,078 | -1.00(-4.20%) |
Apr 28, 2022 | 26.00 | 26.00 | 23.40 | 23.80 | 5,440 | -1.60(-6.30%) |
Apr 27, 2022 | 27.00 | 27.02 | 24.44 | 25.40 | 9,655 | -2.00(-7.30%) |
Apr 26, 2022 | 28.40 | 29.40 | 26.20 | 27.40 | 4,942 | -1.00(-3.52%) |
Apr 25, 2022 | 28.80 | 30.40 | 28.40 | 28.40 | 755 | -0.40(-1.39%) |
Apr 22, 2022 | 29.40 | 29.80 | 28.40 | 28.80 | 479 | -0.20(-0.69%) |
Apr 21, 2022 | 29.60 | 31.00 | 29.00 | 29.00 | 3,377 | +0.20(+0.69%) |
Apr 20, 2022 | 29.60 | 29.60 | 28.00 | 28.80 | 1,426 | -0.60(-2.04%) |
Apr 19, 2022 | 29.20 | 29.80 | 28.80 | 29.40 | 2,100 | -0.60(-2.00%) |
Apr 18, 2022 | 33.60 | 35.20 | 28.60 | 30.00 | 4,562 | -2.60(-7.98%) |
Apr 14, 2022 | 34.00 | 34.70 | 32.60 | 32.60 | 4,524 | -1.40(-4.12%) |
Apr 13, 2022 | 32.80 | 34.40 | 32.60 | 34.00 | 2,056 | +0.20(+0.59%) |
Apr 12, 2022 | 34.20 | 35.20 | 32.80 | 33.80 | 2,378 | +0.00(+0.00%) |
Apr 11, 2022 | 32.80 | 34.40 | 31.80 | 33.80 | 2,489 | -0.20(-0.59%) |
Apr 08, 2022 | 36.20 | 36.80 | 34.00 | 34.00 | 3,582 | -3.00(-8.11%) |
Apr 07, 2022 | 38.20 | 39.40 | 36.00 | 37.00 | 2,806 | -0.20(-0.54%) |
Apr 06, 2022 | 38.80 | 39.60 | 36.00 | 37.20 | 5,842 | -1.20(-3.12%) |
Apr 05, 2022 | 39.40 | 39.80 | 38.16 | 38.40 | 1,063 | -0.20(-0.52%) |
Apr 04, 2022 | 37.40 | 39.00 | 34.92 | 38.60 | 3,967 | +2.40(+6.63%) |
Apr 01, 2022 | 38.20 | 38.20 | 35.30 | 36.20 | 4,521 | -1.40(-3.72%) |
Mar 31, 2022 | 39.00 | 39.46 | 36.40 | 37.60 | 3,026 | -1.20(-3.09%) |
Mar 30, 2022 | 38.60 | 39.00 | 37.20 | 38.80 | 1,836 | +0.20(+0.52%) |
Mar 29, 2022 | 40.20 | 40.20 | 37.70 | 38.60 | 4,515 | +1.20(+3.21%) |
Mar 28, 2022 | 40.00 | 41.60 | 37.00 | 37.40 | 3,631 | -2.70(-6.73%) |
Mar 25, 2022 | 40.60 | 41.06 | 39.00 | 40.10 | 1,187 | -0.10(-0.25%) |
Mar 24, 2022 | 39.00 | 41.00 | 36.90 | 40.20 | 5,820 | +0.80(+2.03%) |
Mar 23, 2022 | 38.00 | 40.63 | 35.22 | 39.40 | 6,889 | +0.40(+1.03%) |
Mar 22, 2022 | 36.80 | 39.50 | 36.00 | 39.00 | 4,962 | +2.60(+7.14%) |
Mar 21, 2022 | 37.00 | 37.20 | 35.77 | 36.40 | 3,765 | +0.00(+0.00%) |
Mar 18, 2022 | 34.00 | 36.40 | 33.20 | 36.40 | 5,495 | +1.60(+4.60%) |
Mar 17, 2022 | 32.60 | 35.20 | 32.60 | 34.80 | 5,379 | +2.20(+6.75%) |
Mar 16, 2022 | 29.40 | 34.60 | 29.20 | 32.60 | 5,033 | +3.60(+12.41%) |
Mar 15, 2022 | 29.60 | 30.40 | 28.00 | 29.00 | 4,401 | +0.40(+1.40%) |
Mar 14, 2022 | 31.40 | 31.80 | 28.60 | 28.60 | 6,733 | -1.40(-4.67%) |
Mar 11, 2022 | 33.60 | 33.60 | 29.00 | 30.00 | 2,667 | -1.60(-5.06%) |
Mar 10, 2022 | 32.60 | 32.60 | 29.80 | 31.60 | 1,676 | +0.00(+0.00%) |
Mar 09, 2022 | 29.00 | 34.80 | 29.00 | 31.60 | 3,831 | +2.60(+8.97%) |
Mar 08, 2022 | 28.40 | 30.20 | 28.40 | 29.00 | 5,547 | +1.20(+4.32%) |
Mar 07, 2022 | 31.00 | 31.00 | 27.80 | 27.80 | 3,191 | -3.20(-10.32%) |
Mar 04, 2022 | 32.00 | 33.00 | 30.97 | 31.00 | 1,687 | -1.60(-4.91%) |
Mar 03, 2022 | 34.60 | 36.60 | 31.00 | 32.60 | 9,622 | -2.20(-6.32%) |
Mar 02, 2022 | 36.00 | 39.40 | 34.00 | 34.80 | 16,437 | -0.20(-0.57%) |