Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 19.05 | 19.09 | 18.06 | 18.21 | 21,040 | -0.80(-4.21%) |
May 27, 2022 | 18.16 | 19.36 | 17.76 | 19.01 | 40,226 | +1.13(+6.32%) |
May 26, 2022 | 17.15 | 18.23 | 17.05 | 17.88 | 49,424 | +0.71(+4.14%) |
May 25, 2022 | 17.26 | 17.59 | 17.05 | 17.17 | 35,666 | -0.09(-0.52%) |
May 24, 2022 | 17.72 | 18.05 | 17.06 | 17.26 | 35,421 | -0.61(-3.41%) |
May 23, 2022 | 18.39 | 18.99 | 17.73 | 17.87 | 40,959 | -0.48(-2.62%) |
May 20, 2022 | 18.17 | 18.45 | 17.41 | 18.35 | 41,789 | +0.28(+1.55%) |
May 19, 2022 | 17.71 | 18.99 | 17.62 | 18.07 | 30,429 | +0.21(+1.18%) |
May 18, 2022 | 17.81 | 17.99 | 17.05 | 17.86 | 66,209 | +0.09(+0.51%) |
May 17, 2022 | 17.46 | 18.23 | 17.46 | 17.77 | 40,183 | +0.51(+2.95%) |
May 16, 2022 | 17.19 | 17.59 | 17.05 | 17.26 | 43,686 | +0.05(+0.29%) |
May 13, 2022 | 18.42 | 18.79 | 17.00 | 17.21 | 61,032 | -1.03(-5.65%) |
May 12, 2022 | 17.05 | 18.61 | 17.05 | 18.24 | 36,337 | +1.19(+6.98%) |
May 11, 2022 | 18.04 | 18.77 | 16.96 | 17.05 | 52,835 | -0.77(-4.32%) |
May 10, 2022 | 18.03 | 19.11 | 17.54 | 17.82 | 44,475 | +0.24(+1.37%) |
May 09, 2022 | 19.09 | 19.15 | 17.47 | 17.58 | 53,875 | -1.54(-8.05%) |
May 06, 2022 | 18.04 | 20.39 | 17.86 | 19.12 | 42,788 | +1.23(+6.88%) |
May 05, 2022 | 18.26 | 18.53 | 17.89 | 17.89 | 46,569 | -0.77(-4.13%) |
May 04, 2022 | 19.13 | 19.13 | 18.03 | 18.66 | 68,457 | -0.21(-1.11%) |
May 03, 2022 | 19.39 | 19.82 | 18.68 | 18.87 | 46,090 | -0.52(-2.68%) |
May 02, 2022 | 19.35 | 20.31 | 18.86 | 19.39 | 50,504 | +0.16(+0.83%) |
Apr 29, 2022 | 20.30 | 20.66 | 18.82 | 19.23 | 52,351 | -0.91(-4.52%) |
Apr 28, 2022 | 20.51 | 20.68 | 19.70 | 20.14 | 42,464 | -0.51(-2.47%) |
Apr 27, 2022 | 20.85 | 21.61 | 20.51 | 20.65 | 21,092 | -0.53(-2.50%) |
Apr 26, 2022 | 23.22 | 23.38 | 21.18 | 21.18 | 22,349 | -2.14(-9.18%) |
Apr 25, 2022 | 23.48 | 24.02 | 22.84 | 23.32 | 19,536 | -0.14(-0.60%) |
Apr 22, 2022 | 23.66 | 25.18 | 22.71 | 23.46 | 21,271 | -0.33(-1.39%) |
Apr 21, 2022 | 24.85 | 24.85 | 23.31 | 23.79 | 17,900 | -0.56(-2.30%) |
Apr 20, 2022 | 25.10 | 26.07 | 24.08 | 24.35 | 14,599 | -0.68(-2.72%) |
Apr 19, 2022 | 24.54 | 25.34 | 23.57 | 25.03 | 19,137 | +1.27(+5.35%) |
Apr 18, 2022 | 24.01 | 25.15 | 23.27 | 23.76 | 21,206 | -0.45(-1.86%) |
Apr 14, 2022 | 25.72 | 27.21 | 24.07 | 24.21 | 26,312 | -1.48(-5.76%) |
Apr 13, 2022 | 24.51 | 26.29 | 24.51 | 25.69 | 16,522 | +1.51(+6.24%) |
Apr 12, 2022 | 25.64 | 26.66 | 23.99 | 24.18 | 43,921 | -1.36(-5.32%) |
Apr 11, 2022 | 27.48 | 27.48 | 25.34 | 25.54 | 25,267 | -2.10(-7.60%) |
Apr 08, 2022 | 28.25 | 28.49 | 26.77 | 27.64 | 31,350 | -0.58(-2.06%) |
Apr 07, 2022 | 28.29 | 29.50 | 27.96 | 28.22 | 21,558 | +0.25(+0.89%) |
Apr 06, 2022 | 27.62 | 29.70 | 26.76 | 27.97 | 45,542 | +0.27(+0.97%) |
Apr 05, 2022 | 27.80 | 29.85 | 27.29 | 27.70 | 20,999 | +0.04(+0.14%) |
Apr 04, 2022 | 27.52 | 28.79 | 27.39 | 27.66 | 24,983 | -0.45(-1.60%) |
Apr 01, 2022 | 27.70 | 28.31 | 26.95 | 28.11 | 15,869 | +0.13(+0.46%) |
Mar 31, 2022 | 26.36 | 28.47 | 25.98 | 27.98 | 41,138 | +1.76(+6.71%) |
Mar 30, 2022 | 27.64 | 28.57 | 26.01 | 26.22 | 25,958 | -1.40(-5.07%) |
Mar 29, 2022 | 26.87 | 30.10 | 26.87 | 27.62 | 40,208 | +0.94(+3.52%) |
Mar 28, 2022 | 28.47 | 28.47 | 26.25 | 26.68 | 25,613 | -1.26(-4.51%) |
Mar 25, 2022 | 27.87 | 28.50 | 27.31 | 27.94 | 13,693 | +0.22(+0.79%) |
Mar 24, 2022 | 28.51 | 28.51 | 27.33 | 27.72 | 10,841 | -0.35(-1.25%) |
Mar 23, 2022 | 29.81 | 30.22 | 27.79 | 28.07 | 27,820 | -1.54(-5.20%) |
Mar 22, 2022 | 29.02 | 30.22 | 28.70 | 29.61 | 42,316 | +0.09(+0.30%) |
Mar 21, 2022 | 28.60 | 30.96 | 27.82 | 29.52 | 104,548 | -0.08(-0.27%) |
Mar 18, 2022 | 27.64 | 30.53 | 26.82 | 29.60 | 79,380 | +1.96(+7.09%) |
Mar 17, 2022 | 26.01 | 27.89 | 25.03 | 27.64 | 14,568 | +1.12(+4.22%) |
Mar 16, 2022 | 26.43 | 26.76 | 25.26 | 26.52 | 26,379 | +0.37(+1.41%) |
Mar 15, 2022 | 25.94 | 26.75 | 25.66 | 26.15 | 22,004 | +0.19(+0.73%) |
Mar 14, 2022 | 24.98 | 26.24 | 24.98 | 25.96 | 36,989 | +1.35(+5.49%) |
Mar 11, 2022 | 26.02 | 26.55 | 24.07 | 24.61 | 19,503 | -1.57(-6.00%) |
Mar 10, 2022 | 26.23 | 26.83 | 24.03 | 26.18 | 36,530 | -0.30(-1.13%) |
Mar 09, 2022 | 24.38 | 26.82 | 23.79 | 26.48 | 32,073 | +2.48(+10.33%) |
Mar 08, 2022 | 21.62 | 24.85 | 21.62 | 24.00 | 30,006 | +2.47(+11.47%) |
Mar 07, 2022 | 20.87 | 21.70 | 20.87 | 21.53 | 20,670 | +0.59(+2.82%) |
Mar 04, 2022 | 21.26 | 21.26 | 20.86 | 20.94 | 24,211 | +0.08(+0.38%) |
Mar 03, 2022 | 20.90 | 21.00 | 20.60 | 20.86 | 18,098 | -0.04(-0.19%) |
Mar 02, 2022 | 21.00 | 21.84 | 20.75 | 20.90 | 23,047 | -0.09(-0.43%) |