Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 21.62 | 22.23 | 21.62 | 21.85 | 4,340 | +0.21(+0.97%) |
May 27, 2022 | 21.17 | 21.65 | 20.82 | 21.64 | 8,511 | +0.71(+3.39%) |
May 26, 2022 | 21.02 | 21.97 | 20.93 | 20.93 | 19,831 | -0.12(-0.57%) |
May 25, 2022 | 21.11 | 21.38 | 20.35 | 21.05 | 20,845 | -0.31(-1.45%) |
May 24, 2022 | 20.90 | 21.58 | 20.15 | 21.36 | 31,139 | +0.43(+2.05%) |
May 23, 2022 | 20.50 | 21.09 | 20.50 | 20.93 | 11,658 | +0.41(+2.00%) |
May 20, 2022 | 21.09 | 21.09 | 19.99 | 20.52 | 20,671 | -0.50(-2.38%) |
May 19, 2022 | 20.73 | 21.23 | 20.45 | 21.02 | 36,783 | +0.19(+0.91%) |
May 18, 2022 | 20.88 | 21.05 | 20.79 | 20.83 | 24,186 | -0.09(-0.43%) |
May 17, 2022 | 21.05 | 21.32 | 20.19 | 20.92 | 23,567 | +0.10(+0.48%) |
May 16, 2022 | 21.04 | 21.16 | 20.58 | 20.82 | 18,227 | -0.31(-1.47%) |
May 13, 2022 | 20.00 | 21.22 | 20.00 | 21.13 | 31,581 | +1.55(+7.92%) |
May 12, 2022 | 18.53 | 19.87 | 18.16 | 19.58 | 28,418 | +0.75(+3.98%) |
May 11, 2022 | 18.18 | 19.46 | 18.10 | 18.83 | 27,413 | +0.65(+3.58%) |
May 10, 2022 | 19.08 | 20.47 | 18.17 | 18.18 | 60,764 | -0.75(-3.96%) |
May 09, 2022 | 20.94 | 20.94 | 18.57 | 18.93 | 87,138 | -2.04(-9.71%) |
May 06, 2022 | 23.03 | 23.03 | 20.80 | 20.96 | 61,838 | -1.64(-7.28%) |
May 05, 2022 | 23.92 | 24.37 | 22.61 | 22.61 | 20,797 | -1.32(-5.52%) |
May 04, 2022 | 24.08 | 24.20 | 23.33 | 23.93 | 34,501 | +0.16(+0.67%) |
May 03, 2022 | 24.12 | 24.79 | 23.74 | 23.77 | 29,466 | -0.12(-0.50%) |
May 02, 2022 | 24.10 | 24.63 | 23.77 | 23.89 | 25,649 | -0.21(-0.87%) |
Apr 29, 2022 | 23.04 | 24.72 | 23.04 | 24.10 | 38,935 | +1.04(+4.51%) |
Apr 28, 2022 | 23.05 | 23.40 | 22.67 | 23.06 | 27,881 | +0.20(+0.87%) |
Apr 27, 2022 | 22.86 | 24.00 | 22.52 | 22.86 | 61,709 | -0.19(-0.82%) |
Apr 26, 2022 | 24.12 | 24.12 | 22.70 | 23.05 | 79,113 | -1.15(-4.75%) |
Apr 25, 2022 | 24.38 | 24.93 | 23.56 | 24.20 | 67,747 | -0.50(-2.02%) |
Apr 22, 2022 | 24.17 | 26.23 | 23.76 | 24.70 | 51,630 | +0.18(+0.73%) |
Apr 21, 2022 | 26.19 | 26.19 | 24.20 | 24.52 | 39,685 | -1.14(-4.44%) |
Apr 20, 2022 | 25.75 | 26.24 | 25.34 | 25.66 | 32,249 | +0.04(+0.16%) |
Apr 19, 2022 | 25.13 | 26.02 | 25.13 | 25.62 | 23,184 | +0.45(+1.79%) |
Apr 18, 2022 | 25.16 | 25.66 | 24.79 | 25.17 | 20,813 | -0.34(-1.33%) |
Apr 14, 2022 | 26.39 | 26.53 | 25.15 | 25.51 | 20,350 | -0.49(-1.88%) |
Apr 13, 2022 | 25.20 | 26.50 | 24.75 | 26.00 | 49,625 | +0.80(+3.17%) |
Apr 12, 2022 | 25.83 | 25.93 | 24.84 | 25.20 | 38,007 | -0.40(-1.56%) |
Apr 11, 2022 | 26.28 | 26.40 | 25.57 | 25.60 | 36,357 | -0.31(-1.20%) |
Apr 08, 2022 | 26.32 | 27.04 | 25.90 | 25.91 | 17,802 | -0.54(-2.04%) |
Apr 07, 2022 | 26.99 | 27.20 | 26.35 | 26.45 | 17,072 | -0.50(-1.86%) |
Apr 06, 2022 | 27.41 | 27.41 | 26.82 | 26.95 | 16,003 | -1.05(-3.75%) |
Apr 05, 2022 | 28.29 | 28.49 | 27.63 | 28.00 | 27,301 | -0.16(-0.57%) |
Apr 04, 2022 | 27.05 | 28.16 | 26.81 | 28.16 | 20,830 | +1.04(+3.83%) |
Apr 01, 2022 | 27.29 | 27.83 | 26.80 | 27.12 | 31,051 | +0.20(+0.74%) |
Mar 31, 2022 | 26.50 | 27.86 | 26.49 | 26.92 | 20,115 | +0.34(+1.28%) |
Mar 30, 2022 | 27.43 | 27.65 | 26.28 | 26.58 | 38,853 | -0.84(-3.06%) |
Mar 29, 2022 | 27.40 | 28.13 | 27.19 | 27.42 | 22,654 | -0.08(-0.29%) |
Mar 28, 2022 | 26.25 | 27.93 | 26.25 | 27.50 | 36,334 | +0.96(+3.62%) |
Mar 25, 2022 | 27.85 | 27.85 | 26.15 | 26.54 | 49,073 | -1.23(-4.43%) |
Mar 24, 2022 | 27.73 | 28.31 | 27.70 | 27.77 | 15,804 | -0.09(-0.32%) |
Mar 23, 2022 | 28.16 | 28.56 | 27.70 | 27.86 | 24,247 | +0.11(+0.40%) |
Mar 22, 2022 | 28.25 | 28.49 | 27.70 | 27.75 | 38,996 | +0.03(+0.11%) |
Mar 21, 2022 | 28.58 | 29.04 | 27.64 | 27.72 | 18,865 | -0.74(-2.60%) |
Mar 18, 2022 | 28.87 | 29.87 | 27.30 | 28.46 | 67,458 | +0.06(+0.21%) |
Mar 17, 2022 | 28.26 | 29.15 | 28.26 | 28.40 | 27,406 | +0.12(+0.42%) |
Mar 16, 2022 | 28.73 | 29.80 | 28.23 | 28.28 | 18,031 | +0.10(+0.35%) |
Mar 15, 2022 | 27.95 | 29.12 | 27.66 | 28.18 | 12,789 | +0.11(+0.39%) |
Mar 14, 2022 | 28.81 | 29.34 | 27.66 | 28.07 | 32,811 | -0.93(-3.21%) |
Mar 11, 2022 | 30.56 | 30.56 | 28.70 | 29.00 | 25,232 | -0.87(-2.91%) |
Mar 10, 2022 | 31.05 | 31.58 | 29.30 | 29.87 | 25,583 | -1.84(-5.80%) |
Mar 09, 2022 | 31.47 | 31.98 | 30.49 | 31.71 | 50,652 | +1.46(+4.83%) |
Mar 08, 2022 | 28.64 | 31.50 | 28.56 | 30.25 | 24,250 | +1.42(+4.93%) |
Mar 07, 2022 | 28.51 | 29.35 | 28.11 | 28.83 | 27,259 | +0.03(+0.10%) |
Mar 04, 2022 | 30.97 | 31.62 | 28.71 | 28.80 | 48,683 | -1.78(-5.82%) |
Mar 03, 2022 | 32.70 | 32.70 | 30.57 | 30.58 | 25,823 | -2.05(-6.28%) |
Mar 02, 2022 | 31.12 | 32.74 | 31.04 | 32.63 | 21,193 | +1.26(+4.02%) |