Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 22.48 | 22.52 | 22.16 | 22.47 | 365,702 | +1.30(+6.14%) |
May 27, 2022 | 20.92 | 21.18 | 20.87 | 21.17 | 273,551 | +0.42(+2.01%) |
May 26, 2022 | 20.25 | 20.84 | 20.23 | 20.75 | 490,425 | +0.88(+4.44%) |
May 25, 2022 | 19.44 | 19.98 | 19.44 | 19.87 | 339,102 | +0.15(+0.76%) |
May 24, 2022 | 20.03 | 20.07 | 19.52 | 19.72 | 348,646 | -0.50(-2.47%) |
May 23, 2022 | 20.14 | 20.23 | 20.00 | 20.22 | 614,132 | +0.64(+3.27%) |
May 20, 2022 | 20.28 | 20.28 | 19.23 | 19.58 | 236,494 | -0.12(-0.61%) |
May 19, 2022 | 19.43 | 19.90 | 19.40 | 19.70 | 360,493 | +0.14(+0.72%) |
May 18, 2022 | 19.94 | 20.02 | 19.54 | 19.56 | 227,455 | -0.71(-3.50%) |
May 17, 2022 | 20.16 | 20.34 | 20.00 | 20.27 | 275,708 | +0.38(+1.91%) |
May 16, 2022 | 19.90 | 20.00 | 19.65 | 19.89 | 430,783 | -0.15(-0.75%) |
May 13, 2022 | 19.61 | 20.11 | 19.57 | 20.04 | 399,789 | -0.26(-1.28%) |
May 12, 2022 | 20.22 | 20.55 | 20.20 | 20.30 | 329,148 | +0.05(+0.25%) |
May 11, 2022 | 20.31 | 20.88 | 20.16 | 20.25 | 379,923 | +0.17(+0.82%) |
May 10, 2022 | 20.54 | 20.54 | 19.82 | 20.08 | 460,810 | +0.01(+0.07%) |
May 09, 2022 | 20.26 | 20.46 | 20.03 | 20.07 | 561,510 | -1.10(-5.19%) |
May 06, 2022 | 21.38 | 21.44 | 20.90 | 21.17 | 330,975 | +0.12(+0.56%) |
May 05, 2022 | 22.15 | 22.17 | 20.77 | 21.05 | 588,153 | -1.05(-4.74%) |
May 04, 2022 | 21.62 | 22.10 | 21.47 | 22.10 | 412,699 | +0.62(+2.88%) |
May 03, 2022 | 22.02 | 22.02 | 21.42 | 21.48 | 344,445 | +0.13(+0.61%) |
May 02, 2022 | 21.40 | 21.58 | 21.12 | 21.35 | 342,226 | -0.23(-1.07%) |
Apr 29, 2022 | 21.83 | 22.08 | 21.55 | 21.58 | 218,211 | -0.48(-2.18%) |
Apr 28, 2022 | 22.20 | 22.20 | 21.80 | 22.06 | 496,411 | +0.39(+1.82%) |
Apr 27, 2022 | 21.43 | 21.86 | 21.38 | 21.66 | 255,994 | +0.11(+0.53%) |
Apr 26, 2022 | 22.51 | 22.57 | 21.50 | 21.55 | 409,667 | -1.35(-5.90%) |
Apr 25, 2022 | 22.70 | 22.90 | 22.31 | 22.90 | 318,091 | -0.13(-0.56%) |
Apr 22, 2022 | 23.47 | 23.50 | 23.02 | 23.03 | 252,647 | -0.49(-2.08%) |
Apr 21, 2022 | 24.10 | 24.17 | 23.45 | 23.52 | 351,981 | +0.19(+0.81%) |
Apr 20, 2022 | 23.51 | 23.57 | 23.25 | 23.33 | 247,421 | +0.06(+0.26%) |
Apr 19, 2022 | 22.91 | 23.39 | 22.91 | 23.27 | 443,968 | +1.11(+5.01%) |
Apr 18, 2022 | 22.30 | 22.60 | 22.03 | 22.16 | 407,610 | -0.14(-0.63%) |
Apr 14, 2022 | 23.00 | 23.00 | 22.30 | 22.30 | 408,834 | -0.55(-2.41%) |
Apr 13, 2022 | 22.17 | 22.89 | 22.13 | 22.85 | 343,098 | +0.34(+1.51%) |
Apr 12, 2022 | 22.92 | 22.98 | 22.35 | 22.51 | 303,866 | -0.49(-2.13%) |
Apr 11, 2022 | 23.20 | 23.40 | 23.00 | 23.00 | 175,732 | -0.33(-1.41%) |
Apr 08, 2022 | 23.17 | 23.59 | 23.08 | 23.33 | 197,822 | -0.15(-0.64%) |
Apr 07, 2022 | 23.41 | 23.54 | 23.12 | 23.48 | 185,272 | +0.24(+1.03%) |
Apr 06, 2022 | 23.21 | 23.35 | 23.05 | 23.24 | 356,076 | -1.04(-4.26%) |
Apr 05, 2022 | 24.66 | 24.81 | 24.24 | 24.27 | 230,510 | -0.80(-3.21%) |
Apr 04, 2022 | 25.05 | 25.16 | 24.95 | 25.08 | 207,432 | -0.14(-0.56%) |
Apr 01, 2022 | 25.35 | 25.45 | 24.94 | 25.22 | 303,539 | +0.55(+2.23%) |
Mar 31, 2022 | 25.10 | 25.27 | 24.67 | 24.67 | 445,670 | -1.19(-4.60%) |
Mar 30, 2022 | 26.21 | 26.26 | 25.81 | 25.86 | 434,509 | -0.59(-2.23%) |
Mar 29, 2022 | 26.12 | 26.60 | 25.81 | 26.45 | 730,213 | +1.86(+7.56%) |
Mar 28, 2022 | 24.23 | 24.61 | 24.20 | 24.59 | 330,231 | +0.51(+2.12%) |
Mar 25, 2022 | 24.07 | 24.25 | 23.88 | 24.08 | 217,347 | -0.29(-1.19%) |
Mar 24, 2022 | 24.18 | 24.46 | 24.00 | 24.37 | 188,051 | +0.21(+0.87%) |
Mar 23, 2022 | 24.00 | 24.62 | 24.00 | 24.16 | 279,665 | -0.65(-2.62%) |
Mar 22, 2022 | 24.74 | 24.96 | 24.51 | 24.81 | 419,872 | +0.31(+1.27%) |
Mar 21, 2022 | 24.49 | 24.69 | 24.20 | 24.50 | 466,882 | -0.15(-0.61%) |
Mar 18, 2022 | 23.48 | 24.73 | 23.42 | 24.65 | 663,126 | +0.29(+1.19%) |
Mar 17, 2022 | 24.23 | 24.48 | 24.11 | 24.36 | 214,248 | -0.03(-0.12%) |
Mar 16, 2022 | 23.99 | 24.69 | 23.70 | 24.39 | 328,082 | +1.29(+5.56%) |
Mar 15, 2022 | 22.89 | 23.19 | 22.54 | 23.11 | 337,851 | +0.20(+0.85%) |
Mar 14, 2022 | 23.06 | 23.35 | 22.64 | 22.91 | 359,256 | +0.83(+3.77%) |
Mar 11, 2022 | 22.64 | 22.74 | 21.91 | 22.08 | 424,470 | -0.11(-0.51%) |
Mar 10, 2022 | 22.17 | 22.42 | 22.00 | 22.19 | 446,272 | -1.09(-4.68%) |
Mar 09, 2022 | 23.32 | 23.82 | 23.10 | 23.28 | 1,028,275 | +2.20(+10.44%) |
Mar 08, 2022 | 20.97 | 21.67 | 20.30 | 21.08 | 988,795 | +1.28(+6.46%) |
Mar 07, 2022 | 20.88 | 21.00 | 19.67 | 19.80 | 1,392,393 | -1.68(-7.82%) |
Mar 04, 2022 | 21.90 | 22.00 | 21.29 | 21.48 | 1,100,075 | -1.89(-8.09%) |
Mar 03, 2022 | 24.07 | 24.16 | 23.25 | 23.37 | 868,559 | -0.95(-3.93%) |
Mar 02, 2022 | 23.95 | 24.59 | 23.79 | 24.32 | 481,924 | +0.22(+0.93%) |