Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 21.40 | 22.07 | 21.08 | 22.02 | 369,661 | +0.59(+2.75%) |
May 27, 2022 | 21.49 | 21.71 | 21.28 | 21.43 | 234,952 | -0.06(-0.28%) |
May 26, 2022 | 21.58 | 21.82 | 19.20 | 21.49 | 569,665 | -1.21(-5.33%) |
May 25, 2022 | 22.47 | 22.93 | 22.47 | 22.70 | 112,023 | -0.01(-0.04%) |
May 24, 2022 | 22.10 | 22.96 | 21.89 | 22.71 | 220,703 | +0.31(+1.38%) |
May 23, 2022 | 22.65 | 22.75 | 22.10 | 22.40 | 194,055 | +0.09(+0.40%) |
May 20, 2022 | 23.03 | 23.03 | 21.88 | 22.31 | 194,858 | -0.44(-1.93%) |
May 19, 2022 | 22.68 | 22.96 | 22.16 | 22.75 | 178,659 | -0.26(-1.13%) |
May 18, 2022 | 23.44 | 23.91 | 22.91 | 23.01 | 202,254 | -0.46(-1.96%) |
May 17, 2022 | 23.06 | 23.72 | 23.06 | 23.47 | 187,844 | +0.79(+3.48%) |
May 16, 2022 | 22.79 | 22.91 | 22.41 | 22.68 | 145,317 | -0.23(-1.00%) |
May 13, 2022 | 23.11 | 23.39 | 22.84 | 22.91 | 170,366 | +0.07(+0.31%) |
May 12, 2022 | 23.64 | 23.89 | 22.34 | 22.84 | 234,227 | -1.05(-4.40%) |
May 11, 2022 | 24.67 | 24.89 | 23.74 | 23.89 | 178,212 | -0.66(-2.69%) |
May 10, 2022 | 25.04 | 25.04 | 24.13 | 24.55 | 266,928 | -0.28(-1.13%) |
May 09, 2022 | 24.95 | 25.29 | 24.74 | 24.83 | 196,362 | -0.51(-2.01%) |
May 06, 2022 | 25.53 | 25.72 | 25.04 | 25.34 | 172,213 | -0.44(-1.71%) |
May 05, 2022 | 26.08 | 26.08 | 25.24 | 25.78 | 179,456 | -0.68(-2.57%) |
May 04, 2022 | 26.25 | 26.61 | 25.61 | 26.46 | 160,618 | +0.21(+0.80%) |
May 03, 2022 | 25.58 | 26.31 | 25.25 | 26.25 | 295,315 | +0.58(+2.26%) |
May 02, 2022 | 25.66 | 26.11 | 25.26 | 25.67 | 243,948 | +0.10(+0.39%) |
Apr 29, 2022 | 25.53 | 26.35 | 25.51 | 25.57 | 286,799 | -0.36(-1.39%) |
Apr 28, 2022 | 24.88 | 26.21 | 24.88 | 25.93 | 234,353 | +1.18(+4.77%) |
Apr 27, 2022 | 26.66 | 26.66 | 24.74 | 24.75 | 388,177 | -1.73(-6.53%) |
Apr 26, 2022 | 28.54 | 28.81 | 25.70 | 26.48 | 539,012 | -2.46(-8.50%) |
Apr 25, 2022 | 28.89 | 28.94 | 28.15 | 28.94 | 241,339 | -0.24(-0.82%) |
Apr 22, 2022 | 30.04 | 30.16 | 29.08 | 29.18 | 229,140 | -0.85(-2.83%) |
Apr 21, 2022 | 29.65 | 30.24 | 29.65 | 30.03 | 264,867 | +0.63(+2.14%) |
Apr 20, 2022 | 29.17 | 29.82 | 29.17 | 29.40 | 280,608 | +0.26(+0.89%) |
Apr 19, 2022 | 28.38 | 29.32 | 28.38 | 29.14 | 239,068 | +0.82(+2.90%) |
Apr 18, 2022 | 28.10 | 28.34 | 27.82 | 28.32 | 258,972 | +0.09(+0.32%) |
Apr 14, 2022 | 28.76 | 28.91 | 28.18 | 28.23 | 152,634 | -0.29(-1.02%) |
Apr 13, 2022 | 28.03 | 28.83 | 28.03 | 28.52 | 342,268 | +0.54(+1.93%) |
Apr 12, 2022 | 27.95 | 28.59 | 27.95 | 27.98 | 324,164 | +0.33(+1.19%) |
Apr 11, 2022 | 27.51 | 28.04 | 27.39 | 27.65 | 468,014 | +0.34(+1.24%) |
Apr 08, 2022 | 27.69 | 27.97 | 27.24 | 27.31 | 306,457 | -0.27(-0.98%) |
Apr 07, 2022 | 27.58 | 27.89 | 27.37 | 27.58 | 260,230 | -0.06(-0.22%) |
Apr 06, 2022 | 28.03 | 28.15 | 27.59 | 27.64 | 300,848 | -0.40(-1.43%) |
Apr 05, 2022 | 28.60 | 28.66 | 28.02 | 28.04 | 408,896 | -0.57(-1.99%) |
Apr 04, 2022 | 29.04 | 29.10 | 28.52 | 28.61 | 252,473 | -0.42(-1.45%) |
Apr 01, 2022 | 29.15 | 29.18 | 28.67 | 29.03 | 135,296 | +0.14(+0.48%) |
Mar 31, 2022 | 29.37 | 29.54 | 28.83 | 28.89 | 188,536 | -0.65(-2.20%) |
Mar 30, 2022 | 29.91 | 29.91 | 29.46 | 29.54 | 146,098 | -0.43(-1.43%) |
Mar 29, 2022 | 29.41 | 30.32 | 29.31 | 29.97 | 273,453 | +0.85(+2.92%) |
Mar 28, 2022 | 29.13 | 29.82 | 28.98 | 29.12 | 158,116 | -0.26(-0.88%) |
Mar 25, 2022 | 28.72 | 29.44 | 28.72 | 29.38 | 116,537 | +0.61(+2.12%) |
Mar 24, 2022 | 28.07 | 28.94 | 27.81 | 28.77 | 166,064 | +0.77(+2.75%) |
Mar 23, 2022 | 28.61 | 28.61 | 27.95 | 28.00 | 154,081 | -0.84(-2.91%) |
Mar 22, 2022 | 29.00 | 29.03 | 28.69 | 28.84 | 170,227 | +0.00(+0.00%) |
Mar 21, 2022 | 28.90 | 29.20 | 28.50 | 28.84 | 151,025 | -0.20(-0.69%) |
Mar 18, 2022 | 29.11 | 29.48 | 28.86 | 29.04 | 376,144 | +0.02(+0.07%) |
Mar 17, 2022 | 28.44 | 29.09 | 28.44 | 29.02 | 168,584 | +0.41(+1.43%) |
Mar 16, 2022 | 28.16 | 28.71 | 28.10 | 28.61 | 166,519 | +0.59(+2.11%) |
Mar 15, 2022 | 27.77 | 28.74 | 27.77 | 28.02 | 181,708 | +0.33(+1.19%) |
Mar 14, 2022 | 26.71 | 28.01 | 26.62 | 27.69 | 254,309 | +1.14(+4.29%) |
Mar 11, 2022 | 27.03 | 27.38 | 25.99 | 26.55 | 216,156 | -0.48(-1.78%) |
Mar 10, 2022 | 26.40 | 27.19 | 26.16 | 27.03 | 252,585 | +0.84(+3.21%) |
Mar 09, 2022 | 25.91 | 26.58 | 25.89 | 26.19 | 200,110 | +0.89(+3.52%) |
Mar 08, 2022 | 25.83 | 25.83 | 24.72 | 25.30 | 372,963 | -0.35(-1.36%) |
Mar 07, 2022 | 26.66 | 26.87 | 25.64 | 25.65 | 194,697 | -0.97(-3.64%) |
Mar 04, 2022 | 26.42 | 26.71 | 26.26 | 26.62 | 147,158 | -0.21(-0.78%) |
Mar 03, 2022 | 27.10 | 27.12 | 26.66 | 26.83 | 188,880 | -0.16(-0.59%) |
Mar 02, 2022 | 26.15 | 27.16 | 26.15 | 26.99 | 210,046 | +0.80(+3.05%) |