Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 20.87 | 20.87 | 19.91 | 20.59 | 1,128,980 | -0.16(-0.77%) |
May 27, 2022 | 20.78 | 21.47 | 20.43 | 20.75 | 405,367 | +0.41(+2.02%) |
May 26, 2022 | 20.35 | 21.11 | 19.96 | 20.34 | 399,308 | +0.08(+0.39%) |
May 25, 2022 | 19.57 | 20.54 | 19.38 | 20.26 | 272,901 | +0.68(+3.47%) |
May 24, 2022 | 20.09 | 20.58 | 18.88 | 19.58 | 559,594 | -1.23(-5.91%) |
May 23, 2022 | 21.74 | 21.75 | 20.57 | 20.81 | 526,843 | -0.90(-4.15%) |
May 20, 2022 | 21.50 | 21.81 | 20.50 | 21.71 | 376,884 | +0.53(+2.50%) |
May 19, 2022 | 20.08 | 22.01 | 19.96 | 21.18 | 566,454 | +0.88(+4.33%) |
May 18, 2022 | 20.85 | 21.45 | 19.87 | 20.30 | 615,044 | -1.10(-5.14%) |
May 17, 2022 | 21.57 | 22.25 | 20.29 | 21.40 | 535,160 | +0.07(+0.33%) |
May 16, 2022 | 22.84 | 23.46 | 21.20 | 21.33 | 675,394 | -1.58(-6.90%) |
May 13, 2022 | 22.20 | 23.32 | 20.72 | 22.91 | 1,402,759 | +1.47(+6.86%) |
May 12, 2022 | 16.42 | 21.55 | 16.42 | 21.44 | 3,720,751 | +7.00(+48.48%) |
May 11, 2022 | 16.49 | 16.55 | 14.43 | 14.44 | 1,204,197 | -2.05(-12.43%) |
May 10, 2022 | 15.91 | 16.70 | 14.76 | 16.49 | 1,436,370 | +0.99(+6.39%) |
May 09, 2022 | 18.41 | 18.72 | 15.36 | 15.50 | 613,066 | -3.35(-17.77%) |
May 06, 2022 | 19.83 | 20.02 | 18.51 | 18.85 | 532,886 | -1.15(-5.75%) |
May 05, 2022 | 21.69 | 21.69 | 19.73 | 20.00 | 560,147 | -1.89(-8.63%) |
May 04, 2022 | 21.73 | 22.17 | 20.43 | 21.89 | 435,945 | +0.18(+0.83%) |
May 03, 2022 | 20.82 | 21.94 | 20.55 | 21.71 | 453,287 | +0.50(+2.36%) |
May 02, 2022 | 19.85 | 21.22 | 19.40 | 21.21 | 358,718 | +1.24(+6.21%) |
Apr 29, 2022 | 21.05 | 21.61 | 19.90 | 19.97 | 362,061 | -1.22(-5.76%) |
Apr 28, 2022 | 20.86 | 21.41 | 20.00 | 21.19 | 457,848 | +1.01(+5.00%) |
Apr 27, 2022 | 20.20 | 21.30 | 19.57 | 20.18 | 418,939 | -0.14(-0.69%) |
Apr 26, 2022 | 21.30 | 21.30 | 20.15 | 20.32 | 438,429 | -1.06(-4.96%) |
Apr 25, 2022 | 20.03 | 21.59 | 19.78 | 21.38 | 490,271 | +0.51(+2.44%) |
Apr 22, 2022 | 20.94 | 21.91 | 20.51 | 20.87 | 330,533 | -0.04(-0.19%) |
Apr 21, 2022 | 21.59 | 22.48 | 20.64 | 20.91 | 354,800 | -0.41(-1.92%) |
Apr 20, 2022 | 22.95 | 23.02 | 21.27 | 21.32 | 387,315 | -1.77(-7.67%) |
Apr 19, 2022 | 22.56 | 23.71 | 22.22 | 23.09 | 563,286 | +0.51(+2.26%) |
Apr 18, 2022 | 23.35 | 23.35 | 22.14 | 22.58 | 331,418 | -0.94(-4.00%) |
Apr 14, 2022 | 24.95 | 25.06 | 23.51 | 23.52 | 300,775 | -1.56(-6.22%) |
Apr 13, 2022 | 25.43 | 25.96 | 24.51 | 25.08 | 372,683 | -0.91(-3.50%) |
Apr 12, 2022 | 26.80 | 27.40 | 25.71 | 25.99 | 309,001 | -0.47(-1.78%) |
Apr 11, 2022 | 25.67 | 26.64 | 25.22 | 26.46 | 280,957 | +0.54(+2.08%) |
Apr 08, 2022 | 26.27 | 26.27 | 25.01 | 25.92 | 302,939 | -0.41(-1.56%) |
Apr 07, 2022 | 26.39 | 26.79 | 25.52 | 26.33 | 325,166 | +0.07(+0.27%) |
Apr 06, 2022 | 26.20 | 26.56 | 25.22 | 26.26 | 300,119 | -0.28(-1.06%) |
Apr 05, 2022 | 27.27 | 27.27 | 25.99 | 26.54 | 219,471 | -0.98(-3.56%) |
Apr 04, 2022 | 26.60 | 27.78 | 26.60 | 27.52 | 440,706 | +0.96(+3.61%) |
Apr 01, 2022 | 25.98 | 27.30 | 25.87 | 26.56 | 339,573 | +0.94(+3.67%) |
Mar 31, 2022 | 26.95 | 27.12 | 25.53 | 25.62 | 310,338 | -1.56(-5.74%) |
Mar 30, 2022 | 27.20 | 28.11 | 26.81 | 27.18 | 353,546 | -0.15(-0.55%) |
Mar 29, 2022 | 26.33 | 27.72 | 25.86 | 27.33 | 551,157 | +1.48(+5.73%) |
Mar 28, 2022 | 25.78 | 26.69 | 24.86 | 25.85 | 244,379 | -0.02(-0.08%) |
Mar 25, 2022 | 26.48 | 26.52 | 25.54 | 25.87 | 228,167 | -0.57(-2.16%) |
Mar 24, 2022 | 26.47 | 26.90 | 25.00 | 26.44 | 679,201 | +0.13(+0.49%) |
Mar 23, 2022 | 26.35 | 27.42 | 25.75 | 26.31 | 475,157 | -0.31(-1.16%) |
Mar 22, 2022 | 26.69 | 27.38 | 26.45 | 26.62 | 850,692 | -0.01(-0.04%) |
Mar 21, 2022 | 26.51 | 27.39 | 25.91 | 26.63 | 845,433 | +0.13(+0.49%) |
Mar 18, 2022 | 28.00 | 28.70 | 25.87 | 26.50 | 4,284,552 | -2.81(-9.59%) |
Mar 17, 2022 | 28.48 | 30.69 | 28.34 | 29.31 | 852,421 | +0.35(+1.21%) |
Mar 16, 2022 | 27.19 | 29.53 | 26.77 | 28.96 | 1,092,079 | +1.82(+6.71%) |
Mar 15, 2022 | 25.30 | 27.25 | 25.07 | 27.14 | 644,226 | +1.39(+5.40%) |
Mar 14, 2022 | 25.76 | 28.46 | 25.16 | 25.75 | 1,190,345 | +0.88(+3.54%) |
Mar 11, 2022 | 26.04 | 26.50 | 24.75 | 24.87 | 383,510 | -1.02(-3.94%) |
Mar 10, 2022 | 24.93 | 26.06 | 24.39 | 25.89 | 341,828 | +0.20(+0.78%) |
Mar 09, 2022 | 26.31 | 27.14 | 25.49 | 25.69 | 464,377 | +0.02(+0.08%) |
Mar 08, 2022 | 22.24 | 26.70 | 21.71 | 25.67 | 852,638 | +1.78(+7.45%) |
Mar 07, 2022 | 18.75 | 24.68 | 18.57 | 23.89 | 2,040,042 | +1.13(+4.96%) |
Mar 04, 2022 | 26.08 | 26.41 | 22.45 | 22.76 | 688,431 | -3.53(-13.43%) |
Mar 03, 2022 | 27.90 | 28.03 | 25.81 | 26.29 | 398,205 | -1.47(-5.30%) |
Mar 02, 2022 | 28.46 | 28.46 | 26.53 | 27.76 | 212,546 | -0.50(-1.77%) |