Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 19.26 | 19.28 | 18.40 | 18.88 | 2,000,678 | -0.60(-3.08%) |
May 27, 2022 | 19.00 | 20.36 | 18.73 | 19.48 | 1,744,858 | +1.23(+6.74%) |
May 26, 2022 | 17.33 | 18.66 | 17.10 | 18.25 | 1,456,585 | +0.88(+5.07%) |
May 25, 2022 | 16.74 | 17.86 | 16.54 | 17.37 | 1,490,900 | +0.57(+3.39%) |
May 24, 2022 | 17.33 | 17.48 | 16.38 | 16.80 | 725,279 | -0.90(-5.08%) |
May 23, 2022 | 18.02 | 18.06 | 16.96 | 17.70 | 889,101 | -0.22(-1.23%) |
May 20, 2022 | 17.55 | 17.99 | 16.63 | 17.92 | 1,605,070 | +0.71(+4.13%) |
May 19, 2022 | 16.18 | 17.70 | 16.10 | 17.21 | 1,108,781 | +0.97(+5.97%) |
May 18, 2022 | 17.10 | 17.56 | 16.10 | 16.24 | 1,613,624 | -1.22(-6.99%) |
May 17, 2022 | 17.25 | 17.78 | 16.71 | 17.46 | 1,037,767 | +0.63(+3.74%) |
May 16, 2022 | 17.76 | 18.61 | 16.75 | 16.83 | 1,453,717 | -1.17(-6.50%) |
May 13, 2022 | 15.72 | 18.25 | 15.72 | 18.00 | 2,957,762 | +2.79(+18.34%) |
May 12, 2022 | 13.72 | 15.27 | 13.29 | 15.21 | 3,184,504 | +1.10(+7.80%) |
May 11, 2022 | 15.14 | 15.59 | 14.02 | 14.11 | 2,213,365 | -1.17(-7.66%) |
May 10, 2022 | 16.50 | 17.37 | 14.55 | 15.28 | 3,260,982 | -0.78(-4.86%) |
May 09, 2022 | 16.57 | 16.83 | 15.50 | 16.06 | 2,318,101 | -1.29(-7.44%) |
May 06, 2022 | 17.96 | 18.36 | 16.16 | 17.35 | 2,509,739 | -0.90(-4.93%) |
May 05, 2022 | 19.41 | 19.61 | 17.84 | 18.25 | 1,630,905 | -1.98(-9.79%) |
May 04, 2022 | 18.55 | 20.50 | 18.00 | 20.23 | 2,872,960 | +1.72(+9.29%) |
May 03, 2022 | 19.31 | 19.69 | 18.16 | 18.51 | 2,130,571 | -0.79(-4.09%) |
May 02, 2022 | 18.15 | 19.52 | 17.84 | 19.30 | 2,179,818 | +1.21(+6.69%) |
Apr 29, 2022 | 18.41 | 19.08 | 17.95 | 18.09 | 2,324,979 | -0.82(-4.34%) |
Apr 28, 2022 | 18.70 | 19.21 | 17.60 | 18.91 | 1,394,442 | +0.27(+1.45%) |
Apr 27, 2022 | 19.18 | 19.59 | 18.03 | 18.64 | 1,963,334 | -0.64(-3.32%) |
Apr 26, 2022 | 20.94 | 21.04 | 19.19 | 19.28 | 2,033,118 | -2.05(-9.61%) |
Apr 25, 2022 | 20.52 | 21.58 | 19.81 | 21.33 | 1,387,413 | +0.63(+3.04%) |
Apr 22, 2022 | 20.96 | 21.50 | 20.41 | 20.70 | 1,938,014 | -0.58(-2.73%) |
Apr 21, 2022 | 23.37 | 23.77 | 21.19 | 21.28 | 1,304,045 | -1.85(-8.00%) |
Apr 20, 2022 | 25.12 | 25.50 | 23.11 | 23.13 | 1,351,894 | -2.13(-8.43%) |
Apr 19, 2022 | 24.73 | 25.95 | 24.41 | 25.26 | 1,689,219 | +0.90(+3.69%) |
Apr 18, 2022 | 25.89 | 25.89 | 24.00 | 24.36 | 2,032,828 | -1.54(-5.95%) |
Apr 14, 2022 | 25.67 | 26.21 | 25.38 | 25.90 | 1,403,643 | +0.05(+0.19%) |
Apr 13, 2022 | 25.78 | 26.53 | 25.25 | 25.85 | 1,024,685 | -0.37(-1.41%) |
Apr 12, 2022 | 25.59 | 27.73 | 25.59 | 26.22 | 1,867,206 | +0.90(+3.55%) |
Apr 11, 2022 | 24.61 | 25.73 | 24.44 | 25.32 | 1,022,881 | -0.07(-0.28%) |
Apr 08, 2022 | 26.01 | 26.43 | 25.05 | 25.39 | 1,016,980 | -0.44(-1.70%) |
Apr 07, 2022 | 26.13 | 26.60 | 25.00 | 25.83 | 1,174,492 | -0.58(-2.20%) |
Apr 06, 2022 | 26.14 | 26.49 | 24.97 | 26.41 | 1,215,728 | -0.13(-0.49%) |
Apr 05, 2022 | 27.69 | 27.82 | 25.84 | 26.54 | 1,194,855 | -0.90(-3.28%) |
Apr 04, 2022 | 27.97 | 28.33 | 26.85 | 27.44 | 1,273,637 | -0.39(-1.40%) |
Apr 01, 2022 | 26.82 | 28.60 | 26.78 | 27.83 | 2,110,129 | +0.95(+3.53%) |
Mar 31, 2022 | 26.85 | 27.54 | 26.47 | 26.88 | 1,730,229 | -0.01(-0.04%) |
Mar 30, 2022 | 26.71 | 27.50 | 25.79 | 26.89 | 1,877,406 | -0.29(-1.07%) |
Mar 29, 2022 | 27.52 | 28.60 | 26.87 | 27.18 | 2,907,482 | +0.13(+0.48%) |
Mar 28, 2022 | 25.63 | 27.09 | 25.35 | 27.05 | 2,498,442 | +1.56(+6.12%) |
Mar 25, 2022 | 25.73 | 26.46 | 24.98 | 25.49 | 3,131,865 | -0.52(-2.00%) |
Mar 24, 2022 | 24.90 | 26.15 | 23.71 | 26.01 | 3,135,810 | +1.24(+5.01%) |
Mar 23, 2022 | 25.25 | 25.35 | 24.35 | 24.77 | 2,989,311 | -0.94(-3.66%) |
Mar 22, 2022 | 23.21 | 26.00 | 23.11 | 25.71 | 2,757,070 | +2.29(+9.78%) |
Mar 21, 2022 | 23.71 | 24.45 | 22.66 | 23.42 | 2,273,443 | -1.12(-4.56%) |
Mar 18, 2022 | 22.56 | 24.84 | 22.39 | 24.54 | 4,622,914 | +1.91(+8.44%) |
Mar 17, 2022 | 21.92 | 22.91 | 21.77 | 22.63 | 5,270,149 | +1.49(+7.05%) |
Mar 16, 2022 | 20.20 | 21.31 | 19.93 | 21.14 | 4,266,961 | +1.49(+7.58%) |
Mar 15, 2022 | 19.52 | 20.25 | 18.99 | 19.65 | 3,280,708 | +0.03(+0.15%) |
Mar 14, 2022 | 21.10 | 21.78 | 19.54 | 19.62 | 3,969,989 | -1.69(-7.93%) |
Mar 11, 2022 | 23.19 | 23.39 | 21.16 | 21.31 | 1,635,779 | -1.85(-7.99%) |
Mar 10, 2022 | 23.65 | 23.16 | 2,181,418 | -1.12(-4.61%) | ||
Mar 09, 2022 | 22.71 | 26.06 | 22.70 | 24.28 | 4,645,801 | +1.64(+7.24%) |
Mar 08, 2022 | 21.03 | 23.17 | 21.03 | 22.64 | 3,170,729 | +1.03(+4.77%) |
Mar 07, 2022 | 22.08 | 22.80 | 21.34 | 21.61 | 2,793,906 | -0.60(-2.70%) |
Mar 04, 2022 | 21.37 | 22.65 | 21.03 | 22.21 | 3,067,304 | +0.74(+3.45%) |
Mar 03, 2022 | 21.70 | 22.01 | 20.63 | 21.47 | 3,571,230 | -0.14(-0.65%) |
Mar 02, 2022 | 21.39 | 21.80 | 19.92 | 21.61 | 4,028,273 | -0.02(-0.09%) |