Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 18.82 | 19.18 | 18.10 | 18.25 | 1,533,291 | -0.74(-3.90%) |
May 27, 2022 | 17.95 | 19.08 | 17.88 | 18.99 | 1,107,966 | +1.30(+7.35%) |
May 26, 2022 | 16.59 | 17.80 | 16.59 | 17.69 | 749,435 | +1.01(+6.06%) |
May 25, 2022 | 16.43 | 16.90 | 16.26 | 16.68 | 953,393 | +0.26(+1.58%) |
May 24, 2022 | 17.25 | 17.25 | 16.04 | 16.42 | 1,216,432 | -1.37(-7.70%) |
May 23, 2022 | 18.13 | 18.13 | 17.07 | 17.79 | 1,472,990 | -0.54(-2.95%) |
May 20, 2022 | 18.48 | 18.58 | 17.16 | 18.33 | 1,730,825 | +0.26(+1.44%) |
May 19, 2022 | 15.98 | 18.64 | 15.93 | 18.07 | 2,284,884 | +2.04(+12.73%) |
May 18, 2022 | 16.55 | 17.18 | 15.93 | 16.03 | 1,934,844 | -0.91(-5.37%) |
May 17, 2022 | 17.32 | 17.39 | 15.45 | 16.94 | 2,396,833 | +0.44(+2.67%) |
May 16, 2022 | 18.10 | 18.15 | 16.44 | 16.50 | 1,586,405 | -1.71(-9.39%) |
May 13, 2022 | 17.30 | 18.59 | 17.13 | 18.21 | 1,647,802 | +1.66(+10.03%) |
May 12, 2022 | 15.31 | 16.95 | 14.85 | 16.55 | 2,036,179 | +0.87(+5.55%) |
May 11, 2022 | 17.45 | 17.89 | 15.61 | 15.68 | 2,754,405 | -2.30(-12.79%) |
May 10, 2022 | 19.15 | 19.57 | 17.34 | 17.98 | 1,834,707 | -0.57(-3.07%) |
May 09, 2022 | 19.27 | 19.72 | 18.30 | 18.55 | 1,307,034 | -1.39(-6.97%) |
May 06, 2022 | 20.37 | 20.56 | 19.29 | 19.94 | 1,209,242 | -0.50(-2.45%) |
May 05, 2022 | 21.81 | 22.00 | 20.10 | 20.44 | 1,072,172 | -1.73(-7.80%) |
May 04, 2022 | 22.09 | 22.20 | 20.82 | 22.17 | 2,599,856 | +0.16(+0.73%) |
May 03, 2022 | 22.51 | 23.64 | 21.81 | 22.01 | 1,711,298 | -0.76(-3.34%) |
May 02, 2022 | 20.74 | 22.81 | 20.53 | 22.77 | 1,885,690 | +1.80(+8.58%) |
Apr 29, 2022 | 21.42 | 22.84 | 20.86 | 20.97 | 1,505,676 | -0.66(-3.05%) |
Apr 28, 2022 | 21.80 | 22.74 | 20.06 | 21.63 | 3,421,231 | +2.34(+12.13%) |
Apr 27, 2022 | 19.74 | 20.18 | 19.13 | 19.29 | 1,454,599 | -0.38(-1.93%) |
Apr 26, 2022 | 20.00 | 20.07 | 19.16 | 19.67 | 1,296,826 | -0.49(-2.43%) |
Apr 25, 2022 | 19.30 | 20.36 | 19.11 | 20.16 | 1,300,250 | +0.72(+3.70%) |
Apr 22, 2022 | 19.01 | 19.63 | 18.77 | 19.44 | 1,138,690 | +0.43(+2.26%) |
Apr 21, 2022 | 20.36 | 20.65 | 18.68 | 19.01 | 941,301 | -0.95(-4.76%) |
Apr 20, 2022 | 21.19 | 21.19 | 19.83 | 19.96 | 1,036,523 | -1.19(-5.63%) |
Apr 19, 2022 | 20.00 | 21.51 | 19.98 | 21.15 | 777,216 | +1.04(+5.17%) |
Apr 18, 2022 | 20.63 | 20.63 | 19.76 | 20.11 | 1,159,829 | -0.75(-3.60%) |
Apr 14, 2022 | 21.72 | 21.72 | 20.68 | 20.86 | 632,716 | -0.62(-2.89%) |
Apr 13, 2022 | 21.01 | 21.73 | 20.85 | 21.48 | 594,853 | +0.39(+1.85%) |
Apr 12, 2022 | 22.14 | 22.56 | 20.93 | 21.09 | 785,021 | -0.62(-2.86%) |
Apr 11, 2022 | 21.14 | 21.88 | 20.77 | 21.71 | 769,360 | +0.19(+0.88%) |
Apr 08, 2022 | 21.88 | 22.07 | 21.28 | 21.52 | 695,743 | -0.59(-2.67%) |
Apr 07, 2022 | 22.53 | 22.82 | 21.36 | 22.11 | 728,376 | -0.49(-2.17%) |
Apr 06, 2022 | 23.37 | 23.46 | 22.22 | 22.60 | 1,015,766 | -1.24(-5.20%) |
Apr 05, 2022 | 24.60 | 25.00 | 23.57 | 23.84 | 845,123 | -0.91(-3.68%) |
Apr 04, 2022 | 23.98 | 25.07 | 23.90 | 24.75 | 800,565 | +1.10(+4.65%) |
Apr 01, 2022 | 23.43 | 24.00 | 23.43 | 23.65 | 823,600 | +0.41(+1.76%) |
Mar 31, 2022 | 23.91 | 23.91 | 23.21 | 23.24 | 567,065 | -0.57(-2.39%) |
Mar 30, 2022 | 24.55 | 24.86 | 23.67 | 23.81 | 682,393 | -1.11(-4.45%) |
Mar 29, 2022 | 24.29 | 25.11 | 24.11 | 24.92 | 1,051,165 | +1.26(+5.33%) |
Mar 28, 2022 | 23.10 | 23.86 | 22.69 | 23.66 | 819,926 | +0.59(+2.56%) |
Mar 25, 2022 | 23.21 | 23.37 | 22.70 | 23.07 | 969,472 | -0.18(-0.77%) |
Mar 24, 2022 | 22.88 | 23.29 | 22.01 | 23.25 | 1,268,840 | +0.72(+3.20%) |
Mar 23, 2022 | 22.88 | 23.33 | 22.33 | 22.53 | 739,063 | -0.68(-2.93%) |
Mar 22, 2022 | 22.02 | 23.52 | 22.02 | 23.21 | 1,075,008 | +1.18(+5.36%) |
Mar 21, 2022 | 22.07 | 22.57 | 21.61 | 22.03 | 1,140,446 | -0.29(-1.30%) |
Mar 18, 2022 | 21.13 | 22.59 | 21.13 | 22.32 | 1,569,215 | +0.98(+4.59%) |
Mar 17, 2022 | 20.24 | 21.52 | 20.18 | 21.34 | 1,036,705 | +0.48(+2.30%) |
Mar 16, 2022 | 18.78 | 20.91 | 18.78 | 20.86 | 1,981,291 | +2.48(+13.49%) |
Mar 15, 2022 | 18.08 | 18.71 | 17.85 | 18.38 | 892,597 | +0.38(+2.11%) |
Mar 14, 2022 | 18.69 | 19.15 | 17.87 | 18.00 | 1,462,116 | -0.79(-4.20%) |
Mar 11, 2022 | 20.12 | 20.12 | 18.76 | 18.79 | 1,018,787 | -0.88(-4.47%) |
Mar 10, 2022 | 19.93 | 20.18 | 19.29 | 19.67 | 1,578,754 | -0.80(-3.91%) |
Mar 09, 2022 | 19.32 | 20.58 | 19.02 | 20.47 | 2,169,086 | +1.80(+9.64%) |
Mar 08, 2022 | 18.77 | 19.49 | 18.07 | 18.67 | 2,795,472 | -0.36(-1.89%) |
Mar 07, 2022 | 21.39 | 21.73 | 19.00 | 19.03 | 4,140,997 | -2.73(-12.55%) |
Mar 04, 2022 | 22.62 | 23.13 | 21.34 | 21.76 | 2,050,395 | -0.97(-4.27%) |
Mar 03, 2022 | 23.82 | 24.05 | 22.50 | 22.73 | 2,034,982 | -1.09(-4.58%) |
Mar 02, 2022 | 25.00 | 25.00 | 23.50 | 23.82 | 1,078,956 | -0.98(-3.95%) |