Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 23.40 | 24.18 | 22.44 | 22.92 | 56,978 | -0.24(-1.04%) |
May 27, 2022 | 21.24 | 23.64 | 20.76 | 23.16 | 136,275 | +2.16(+10.29%) |
May 26, 2022 | 20.04 | 21.30 | 19.98 | 21.00 | 26,726 | +0.72(+3.55%) |
May 25, 2022 | 20.04 | 20.52 | 19.44 | 20.28 | 17,248 | +0.12(+0.60%) |
May 24, 2022 | 19.56 | 20.28 | 19.02 | 20.16 | 16,481 | +0.60(+3.07%) |
May 23, 2022 | 20.04 | 20.28 | 19.50 | 19.56 | 5,541 | -0.24(-1.21%) |
May 20, 2022 | 20.16 | 20.28 | 18.78 | 19.80 | 40,934 | +0.24(+1.23%) |
May 19, 2022 | 19.32 | 20.16 | 19.32 | 19.56 | 19,842 | +0.12(+0.62%) |
May 18, 2022 | 20.04 | 20.52 | 19.20 | 19.44 | 16,378 | -1.08(-5.26%) |
May 17, 2022 | 19.56 | 20.52 | 19.32 | 20.52 | 19,282 | +1.20(+6.21%) |
May 16, 2022 | 17.76 | 19.68 | 17.76 | 19.32 | 23,013 | +0.84(+4.55%) |
May 13, 2022 | 16.92 | 18.78 | 16.32 | 18.48 | 12,059 | +1.08(+6.21%) |
May 12, 2022 | 16.20 | 17.76 | 15.84 | 17.40 | 17,511 | +1.20(+7.41%) |
May 11, 2022 | 17.64 | 17.64 | 15.84 | 16.20 | 44,369 | -0.84(-4.93%) |
May 10, 2022 | 17.64 | 18.00 | 16.92 | 17.04 | 24,793 | +0.12(+0.71%) |
May 09, 2022 | 19.44 | 19.44 | 16.80 | 16.92 | 59,460 | -2.64(-13.50%) |
May 06, 2022 | 20.52 | 20.52 | 18.48 | 19.56 | 41,481 | -0.48(-2.40%) |
May 05, 2022 | 20.76 | 20.76 | 19.68 | 20.04 | 86,255 | -0.72(-3.47%) |
May 04, 2022 | 20.64 | 20.76 | 19.56 | 20.76 | 19,745 | +0.12(+0.58%) |
May 03, 2022 | 21.36 | 21.72 | 20.28 | 20.64 | 27,773 | -0.84(-3.91%) |
May 02, 2022 | 20.88 | 21.72 | 20.16 | 21.48 | 44,050 | +0.36(+1.70%) |
Apr 29, 2022 | 21.96 | 22.98 | 20.88 | 21.12 | 13,396 | -1.20(-5.38%) |
Apr 28, 2022 | 23.88 | 23.88 | 21.00 | 22.32 | 48,243 | -1.20(-5.10%) |
Apr 27, 2022 | 24.48 | 24.50 | 23.40 | 23.52 | 17,634 | -0.72(-2.97%) |
Apr 26, 2022 | 25.56 | 25.74 | 24.12 | 24.24 | 32,064 | -0.96(-3.81%) |
Apr 25, 2022 | 23.88 | 25.56 | 23.88 | 25.20 | 23,603 | +0.96(+3.96%) |
Apr 22, 2022 | 23.76 | 24.36 | 23.28 | 24.24 | 17,605 | +0.48(+2.02%) |
Apr 21, 2022 | 24.60 | 24.60 | 23.16 | 23.76 | 20,776 | -0.24(-1.00%) |
Apr 20, 2022 | 23.76 | 24.24 | 23.16 | 24.00 | 14,001 | +0.36(+1.52%) |
Apr 19, 2022 | 23.40 | 24.24 | 23.40 | 23.64 | 15,428 | +0.36(+1.55%) |
Apr 18, 2022 | 24.96 | 25.20 | 23.28 | 23.28 | 24,705 | -1.56(-6.28%) |
Apr 14, 2022 | 24.72 | 25.56 | 24.54 | 24.84 | 19,944 | +0.24(+0.98%) |
Apr 13, 2022 | 25.20 | 25.20 | 24.24 | 24.60 | 41,383 | -0.12(-0.49%) |
Apr 12, 2022 | 26.28 | 26.70 | 24.25 | 24.72 | 22,825 | -1.44(-5.50%) |
Apr 11, 2022 | 27.12 | 27.36 | 25.98 | 26.16 | 27,193 | -1.32(-4.80%) |
Apr 08, 2022 | 27.36 | 28.08 | 26.64 | 27.48 | 28,499 | +0.12(+0.44%) |
Apr 07, 2022 | 27.12 | 28.25 | 26.88 | 27.36 | 48,213 | +0.96(+3.64%) |
Apr 06, 2022 | 24.72 | 26.40 | 24.72 | 26.40 | 29,540 | +1.32(+5.26%) |
Apr 05, 2022 | 25.08 | 26.04 | 24.96 | 25.08 | 20,164 | -0.36(-1.42%) |
Apr 04, 2022 | 25.20 | 25.80 | 24.72 | 25.44 | 23,885 | +0.72(+2.91%) |
Apr 01, 2022 | 25.08 | 26.16 | 24.36 | 24.72 | 92,916 | +0.00(+0.00%) |
Mar 31, 2022 | 25.20 | 25.80 | 22.68 | 24.72 | 83,439 | -0.24(-0.96%) |
Mar 30, 2022 | 27.00 | 27.00 | 24.72 | 24.96 | 57,954 | -2.64(-9.57%) |
Mar 29, 2022 | 26.52 | 28.20 | 25.92 | 27.60 | 73,068 | +1.44(+5.50%) |
Mar 28, 2022 | 27.00 | 27.36 | 25.20 | 26.16 | 59,974 | -0.12(-0.46%) |
Mar 25, 2022 | 25.44 | 26.28 | 24.36 | 26.28 | 41,140 | +0.96(+3.79%) |
Mar 24, 2022 | 25.44 | 25.56 | 24.72 | 25.32 | 17,450 | +0.36(+1.44%) |
Mar 23, 2022 | 24.72 | 25.68 | 24.30 | 24.96 | 24,973 | -0.12(-0.48%) |
Mar 22, 2022 | 24.72 | 25.80 | 24.12 | 25.08 | 76,293 | +0.96(+3.98%) |
Mar 21, 2022 | 21.36 | 25.68 | 21.12 | 24.12 | 139,985 | +2.64(+12.29%) |
Mar 18, 2022 | 21.24 | 21.90 | 20.64 | 21.48 | 68,972 | +0.96(+4.68%) |
Mar 17, 2022 | 19.08 | 20.64 | 18.84 | 20.52 | 67,330 | +1.44(+7.55%) |
Mar 16, 2022 | 18.60 | 19.32 | 18.24 | 19.08 | 57,940 | +1.32(+7.43%) |
Mar 15, 2022 | 17.76 | 18.00 | 17.04 | 17.76 | 24,938 | +0.24(+1.37%) |
Mar 14, 2022 | 18.12 | 18.60 | 17.40 | 17.52 | 39,410 | -0.60(-3.31%) |
Mar 11, 2022 | 18.36 | 18.84 | 17.16 | 18.12 | 57,339 | -0.24(-1.31%) |
Mar 10, 2022 | 18.84 | 18.84 | 17.82 | 18.36 | 14,415 | -0.48(-2.55%) |
Mar 09, 2022 | 18.48 | 19.08 | 18.36 | 18.84 | 20,467 | +0.48(+2.61%) |
Mar 08, 2022 | 18.12 | 18.72 | 17.40 | 18.36 | 51,983 | +0.12(+0.66%) |
Mar 07, 2022 | 17.76 | 19.08 | 17.22 | 18.24 | 75,156 | +0.36(+2.01%) |
Mar 04, 2022 | 18.12 | 18.48 | 17.64 | 17.88 | 19,761 | -0.48(-2.61%) |
Mar 03, 2022 | 18.48 | 18.72 | 18.00 | 18.36 | 31,910 | +0.00(+0.00%) |
Mar 02, 2022 | 18.48 | 18.72 | 17.88 | 18.36 | 13,151 | +0.00(+0.00%) |