Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 33.47 | 33.51 | 31.44 | 32.06 | 1,423,004 | -0.49(-1.52%) |
May 27, 2022 | 31.04 | 33.07 | 30.99 | 32.56 | 1,939,683 | +1.52(+4.91%) |
May 26, 2022 | 30.82 | 31.37 | 28.72 | 31.03 | 1,787,328 | +0.38(+1.23%) |
May 25, 2022 | 29.63 | 31.30 | 29.63 | 30.65 | 2,106,023 | +1.11(+3.74%) |
May 24, 2022 | 29.62 | 30.38 | 29.29 | 29.55 | 1,457,709 | -0.42(-1.39%) |
May 23, 2022 | 28.42 | 30.32 | 28.37 | 29.96 | 1,717,159 | +1.71(+6.04%) |
May 20, 2022 | 28.28 | 29.28 | 27.97 | 28.26 | 1,275,764 | +0.02(+0.07%) |
May 19, 2022 | 27.90 | 28.90 | 27.62 | 28.24 | 1,137,522 | +0.09(+0.31%) |
May 18, 2022 | 28.32 | 28.69 | 27.47 | 28.15 | 944,156 | +0.32(+1.15%) |
May 17, 2022 | 29.00 | 29.00 | 27.25 | 27.83 | 1,181,459 | -0.73(-2.54%) |
May 16, 2022 | 27.72 | 29.39 | 27.72 | 28.56 | 2,372,285 | +1.15(+4.20%) |
May 13, 2022 | 25.51 | 27.61 | 25.51 | 27.41 | 1,663,667 | +2.47(+9.88%) |
May 12, 2022 | 25.13 | 25.55 | 23.62 | 24.94 | 1,496,264 | -0.51(-2.01%) |
May 11, 2022 | 24.96 | 26.00 | 24.79 | 25.45 | 1,398,910 | +0.52(+2.09%) |
May 10, 2022 | 23.86 | 25.27 | 23.69 | 24.93 | 1,426,761 | +1.74(+7.50%) |
May 09, 2022 | 25.12 | 25.12 | 22.83 | 23.19 | 1,720,143 | -2.64(-10.22%) |
May 06, 2022 | 25.81 | 25.85 | 24.92 | 25.83 | 1,064,461 | +0.40(+1.56%) |
May 05, 2022 | 25.74 | 25.96 | 24.51 | 25.43 | 1,345,701 | -0.25(-0.98%) |
May 04, 2022 | 26.17 | 26.97 | 24.62 | 25.69 | 2,301,251 | +0.05(+0.19%) |
May 03, 2022 | 24.95 | 26.19 | 24.95 | 25.64 | 1,830,559 | +0.69(+2.75%) |
May 02, 2022 | 24.00 | 25.00 | 23.89 | 24.95 | 1,893,789 | +1.04(+4.37%) |
Apr 29, 2022 | 24.31 | 24.50 | 23.56 | 23.91 | 1,440,742 | +0.05(+0.20%) |
Apr 28, 2022 | 23.20 | 24.19 | 22.16 | 23.86 | 1,858,608 | +0.95(+4.14%) |
Apr 27, 2022 | 21.75 | 23.06 | 21.70 | 22.91 | 1,735,361 | +1.54(+7.19%) |
Apr 26, 2022 | 20.19 | 21.64 | 19.77 | 21.37 | 1,479,901 | +1.46(+7.33%) |
Apr 25, 2022 | 19.99 | 20.12 | 19.00 | 19.91 | 1,356,063 | -0.86(-4.14%) |
Apr 22, 2022 | 20.82 | 21.70 | 20.49 | 20.77 | 729,674 | -0.05(-0.23%) |
Apr 21, 2022 | 21.64 | 21.98 | 20.52 | 20.82 | 824,636 | -0.64(-2.97%) |
Apr 20, 2022 | 21.54 | 21.65 | 20.93 | 21.46 | 721,099 | -0.03(-0.13%) |
Apr 19, 2022 | 21.71 | 22.12 | 21.43 | 21.49 | 986,029 | -0.46(-2.11%) |
Apr 18, 2022 | 22.14 | 22.24 | 21.41 | 21.95 | 671,620 | +0.01(+0.04%) |
Apr 14, 2022 | 21.80 | 22.02 | 21.41 | 21.94 | 561,403 | +0.17(+0.80%) |
Apr 13, 2022 | 21.68 | 22.08 | 21.47 | 21.77 | 923,375 | +0.39(+1.81%) |
Apr 12, 2022 | 21.24 | 21.43 | 20.72 | 21.38 | 760,554 | +0.45(+2.17%) |
Apr 11, 2022 | 20.98 | 21.31 | 20.48 | 20.93 | 766,974 | -0.30(-1.41%) |
Apr 08, 2022 | 21.16 | 21.60 | 20.95 | 21.23 | 1,012,179 | +0.23(+1.10%) |
Apr 07, 2022 | 20.52 | 21.03 | 20.20 | 21.00 | 892,311 | +0.55(+2.70%) |
Apr 06, 2022 | 20.30 | 21.07 | 20.10 | 20.45 | 791,707 | +0.16(+0.81%) |
Apr 05, 2022 | 21.05 | 21.42 | 20.19 | 20.28 | 807,012 | -0.56(-2.69%) |
Apr 04, 2022 | 20.97 | 21.57 | 20.45 | 20.84 | 1,342,704 | -0.14(-0.64%) |
Apr 01, 2022 | 20.78 | 21.65 | 20.54 | 20.98 | 1,350,964 | +0.31(+1.50%) |
Mar 31, 2022 | 19.94 | 20.96 | 19.91 | 20.67 | 1,095,557 | +0.56(+2.79%) |
Mar 30, 2022 | 19.44 | 20.17 | 19.43 | 20.11 | 1,129,596 | +0.73(+3.74%) |
Mar 29, 2022 | 19.05 | 19.62 | 18.16 | 19.38 | 1,116,843 | -0.30(-1.52%) |
Mar 28, 2022 | 19.59 | 20.18 | 19.32 | 19.68 | 941,342 | -0.27(-1.36%) |
Mar 25, 2022 | 19.18 | 20.09 | 18.91 | 19.95 | 1,062,127 | +0.63(+3.25%) |
Mar 24, 2022 | 19.75 | 19.75 | 19.21 | 19.32 | 784,904 | -0.43(-2.15%) |
Mar 23, 2022 | 19.22 | 19.77 | 19.07 | 19.75 | 1,165,699 | +0.62(+3.23%) |
Mar 22, 2022 | 19.19 | 19.49 | 18.85 | 19.13 | 1,113,945 | -0.09(-0.45%) |
Mar 21, 2022 | 18.80 | 19.46 | 18.80 | 19.22 | 1,710,369 | +0.63(+3.38%) |
Mar 18, 2022 | 17.58 | 18.73 | 17.25 | 18.59 | 1,756,178 | +1.00(+5.66%) |
Mar 17, 2022 | 17.12 | 17.73 | 17.00 | 17.59 | 646,250 | +0.61(+3.59%) |
Mar 16, 2022 | 16.87 | 17.62 | 16.56 | 16.99 | 757,379 | +0.09(+0.51%) |
Mar 15, 2022 | 16.32 | 17.13 | 15.85 | 16.90 | 964,800 | +0.50(+3.07%) |
Mar 14, 2022 | 17.21 | 17.28 | 16.16 | 16.40 | 1,217,681 | -1.08(-6.19%) |
Mar 11, 2022 | 17.63 | 18.22 | 17.30 | 17.48 | 688,907 | -0.28(-1.58%) |
Mar 10, 2022 | 17.48 | 18.09 | 17.42 | 17.76 | 779,350 | +0.16(+0.93%) |
Mar 09, 2022 | 17.79 | 18.25 | 17.18 | 17.59 | 1,500,953 | -0.44(-2.47%) |
Mar 08, 2022 | 17.98 | 18.23 | 17.16 | 18.04 | 1,401,421 | +0.04(+0.21%) |
Mar 07, 2022 | 18.46 | 18.99 | 17.84 | 18.00 | 1,682,137 | -0.42(-2.26%) |
Mar 04, 2022 | 17.87 | 18.44 | 17.37 | 18.42 | 1,075,010 | +0.40(+2.20%) |
Mar 03, 2022 | 17.87 | 18.26 | 17.36 | 18.02 | 1,599,903 | +0.98(+5.73%) |
Mar 02, 2022 | 17.17 | 17.58 | 16.83 | 17.04 | 849,144 | -0.06(-0.34%) |