Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 23.12 | 23.13 | 22.84 | 22.90 | 39,394 | -0.54(-2.30%) |
May 27, 2022 | 23.22 | 23.44 | 23.21 | 23.44 | 11,558 | +0.07(+0.30%) |
May 26, 2022 | 23.00 | 23.37 | 22.98 | 23.37 | 26,562 | +0.54(+2.37%) |
May 25, 2022 | 22.44 | 22.95 | 22.40 | 22.83 | 20,446 | +0.41(+1.83%) |
May 24, 2022 | 22.16 | 22.42 | 21.92 | 22.42 | 22,222 | +0.42(+1.91%) |
May 23, 2022 | 21.98 | 22.21 | 21.80 | 22.00 | 45,770 | +0.53(+2.47%) |
May 20, 2022 | 21.51 | 21.58 | 21.15 | 21.47 | 30,761 | -0.05(-0.21%) |
May 19, 2022 | 21.35 | 21.82 | 21.26 | 21.52 | 29,419 | +0.52(+2.46%) |
May 18, 2022 | 21.73 | 21.73 | 20.97 | 21.00 | 26,398 | -0.83(-3.80%) |
May 17, 2022 | 21.99 | 21.99 | 21.66 | 21.83 | 24,512 | +0.69(+3.26%) |
May 16, 2022 | 20.95 | 21.24 | 20.90 | 21.14 | 39,652 | -0.01(-0.05%) |
May 13, 2022 | 20.97 | 21.33 | 20.75 | 21.15 | 40,793 | +0.67(+3.27%) |
May 12, 2022 | 20.54 | 20.69 | 20.12 | 20.48 | 54,319 | +0.14(+0.69%) |
May 11, 2022 | 20.85 | 20.90 | 20.28 | 20.34 | 42,240 | -0.26(-1.26%) |
May 10, 2022 | 20.67 | 21.01 | 20.42 | 20.60 | 52,566 | +0.08(+0.39%) |
May 09, 2022 | 21.48 | 21.50 | 20.39 | 20.52 | 62,159 | -2.24(-9.84%) |
May 06, 2022 | 22.67 | 22.88 | 22.48 | 22.76 | 57,359 | +0.26(+1.16%) |
May 05, 2022 | 22.83 | 22.83 | 22.21 | 22.50 | 36,990 | -0.97(-4.13%) |
May 04, 2022 | 22.82 | 23.67 | 22.74 | 23.47 | 90,056 | +0.96(+4.26%) |
May 03, 2022 | 22.24 | 22.51 | 22.24 | 22.51 | 36,219 | +1.15(+5.38%) |
May 02, 2022 | 21.11 | 21.64 | 20.71 | 21.36 | 70,741 | +0.04(+0.19%) |
Apr 29, 2022 | 21.92 | 22.02 | 21.31 | 21.32 | 53,972 | -3.12(-12.77%) |
Apr 28, 2022 | 23.25 | 24.45 | 23.08 | 24.44 | 49,789 | +1.39(+6.03%) |
Apr 27, 2022 | 22.84 | 23.29 | 22.76 | 23.05 | 37,579 | +0.59(+2.63%) |
Apr 26, 2022 | 23.14 | 23.17 | 22.42 | 22.46 | 61,017 | -0.86(-3.69%) |
Apr 25, 2022 | 22.60 | 23.32 | 22.56 | 23.32 | 79,268 | -0.20(-0.85%) |
Apr 22, 2022 | 23.64 | 23.68 | 23.42 | 23.52 | 30,031 | +0.03(+0.13%) |
Apr 21, 2022 | 24.29 | 24.33 | 23.49 | 23.49 | 40,240 | -0.56(-2.33%) |
Apr 20, 2022 | 24.22 | 24.29 | 23.91 | 24.05 | 27,652 | +0.41(+1.73%) |
Apr 19, 2022 | 23.31 | 23.64 | 23.28 | 23.64 | 48,924 | -0.16(-0.67%) |
Apr 18, 2022 | 23.45 | 24.45 | 23.45 | 23.80 | 17,520 | +0.06(+0.25%) |
Apr 14, 2022 | 23.90 | 23.90 | 23.67 | 23.74 | 31,785 | -0.26(-1.08%) |
Apr 13, 2022 | 23.86 | 24.00 | 23.72 | 24.00 | 39,420 | +0.24(+1.01%) |
Apr 12, 2022 | 23.86 | 24.10 | 23.71 | 23.76 | 90,808 | +1.30(+5.79%) |
Apr 11, 2022 | 22.67 | 22.85 | 22.46 | 22.46 | 39,146 | -0.43(-1.88%) |
Apr 08, 2022 | 22.63 | 23.05 | 22.63 | 22.89 | 55,038 | +0.65(+2.92%) |
Apr 07, 2022 | 22.33 | 22.39 | 21.95 | 22.24 | 58,986 | -0.49(-2.16%) |
Apr 06, 2022 | 22.79 | 22.85 | 22.55 | 22.73 | 82,979 | -0.05(-0.22%) |
Apr 05, 2022 | 22.90 | 23.01 | 22.68 | 22.78 | 70,506 | +0.10(+0.44%) |
Apr 04, 2022 | 22.95 | 22.97 | 22.67 | 22.68 | 299,032 | -0.70(-2.99%) |
Apr 01, 2022 | 23.09 | 23.57 | 23.01 | 23.38 | 68,142 | +0.63(+2.77%) |
Mar 31, 2022 | 22.76 | 23.00 | 22.66 | 22.75 | 46,388 | +0.43(+1.93%) |
Mar 30, 2022 | 22.27 | 22.38 | 22.27 | 22.32 | 26,198 | +0.06(+0.27%) |
Mar 29, 2022 | 22.00 | 22.36 | 22.00 | 22.26 | 209,237 | +1.49(+7.17%) |
Mar 28, 2022 | 21.09 | 21.13 | 20.59 | 20.77 | 60,425 | +0.90(+4.53%) |
Mar 25, 2022 | 20.06 | 20.13 | 19.83 | 19.87 | 71,806 | +0.43(+2.21%) |
Mar 24, 2022 | 19.52 | 19.74 | 19.18 | 19.44 | 31,234 | -0.18(-0.92%) |
Mar 23, 2022 | 20.07 | 20.07 | 19.62 | 19.62 | 53,781 | -0.65(-3.21%) |
Mar 22, 2022 | 20.07 | 20.28 | 19.94 | 20.27 | 80,139 | -0.15(-0.73%) |
Mar 21, 2022 | 20.29 | 20.46 | 20.23 | 20.42 | 52,601 | -0.05(-0.24%) |
Mar 18, 2022 | 19.81 | 20.47 | 19.81 | 20.47 | 147,562 | -0.07(-0.34%) |
Mar 17, 2022 | 20.23 | 20.57 | 20.14 | 20.54 | 56,881 | +0.76(+3.84%) |
Mar 16, 2022 | 19.51 | 19.78 | 19.32 | 19.78 | 248,181 | +0.34(+1.74%) |
Mar 15, 2022 | 19.78 | 19.84 | 19.23 | 19.44 | 161,855 | -0.83(-4.08%) |
Mar 14, 2022 | 20.27 | 20.74 | 20.18 | 20.27 | 80,397 | +0.96(+4.97%) |
Mar 11, 2022 | 19.78 | 19.80 | 19.31 | 19.31 | 106,412 | -0.15(-0.77%) |
Mar 10, 2022 | 19.66 | 19.70 | 19.30 | 19.46 | 85,093 | +0.23(+1.20%) |
Mar 09, 2022 | 18.87 | 19.51 | 18.78 | 19.23 | 90,432 | +0.53(+2.83%) |
Mar 08, 2022 | 18.49 | 19.13 | 18.43 | 18.70 | 159,525 | +1.78(+10.52%) |
Mar 07, 2022 | 17.87 | 18.49 | 16.76 | 16.92 | 164,630 | -1.80(-9.64%) |
Mar 04, 2022 | 18.82 | 19.06 | 18.54 | 18.73 | 67,308 | -0.90(-4.61%) |
Mar 03, 2022 | 19.82 | 20.12 | 19.50 | 19.63 | 106,249 | -0.46(-2.29%) |
Mar 02, 2022 | 20.13 | 20.27 | 19.83 | 20.09 | 70,192 | +2.75(+15.86%) |