Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 20.26 | 21.79 | 20.26 | 21.14 | 699,242 | +0.60(+2.92%) |
May 27, 2022 | 20.30 | 21.22 | 20.21 | 20.54 | 402,576 | +0.36(+1.78%) |
May 26, 2022 | 18.71 | 20.29 | 18.63 | 20.18 | 732,069 | +1.83(+9.97%) |
May 25, 2022 | 17.89 | 18.77 | 17.50 | 18.35 | 494,730 | +0.44(+2.46%) |
May 24, 2022 | 18.97 | 19.30 | 17.80 | 17.91 | 322,856 | -1.52(-7.82%) |
May 23, 2022 | 19.11 | 20.16 | 17.79 | 19.43 | 578,139 | -0.18(-0.92%) |
May 20, 2022 | 20.00 | 20.05 | 18.89 | 19.61 | 343,873 | -0.30(-1.51%) |
May 19, 2022 | 18.20 | 20.43 | 18.20 | 19.91 | 418,076 | +1.40(+7.56%) |
May 18, 2022 | 18.14 | 19.13 | 17.24 | 18.51 | 513,869 | -0.36(-1.91%) |
May 17, 2022 | 20.00 | 20.30 | 17.88 | 18.87 | 388,806 | -1.14(-5.70%) |
May 16, 2022 | 20.20 | 22.41 | 20.00 | 20.01 | 585,778 | -0.48(-2.34%) |
May 13, 2022 | 16.35 | 20.70 | 16.24 | 20.49 | 1,392,945 | +5.25(+34.45%) |
May 12, 2022 | 13.91 | 15.69 | 13.58 | 15.24 | 1,321,948 | +1.06(+7.48%) |
May 11, 2022 | 14.03 | 15.04 | 13.70 | 14.18 | 515,651 | -0.19(-1.32%) |
May 10, 2022 | 14.47 | 15.12 | 13.85 | 14.37 | 428,828 | +0.08(+0.56%) |
May 09, 2022 | 14.42 | 15.01 | 13.85 | 14.29 | 1,037,403 | -1.04(-6.78%) |
May 06, 2022 | 14.93 | 15.75 | 14.37 | 15.33 | 251,829 | +0.25(+1.66%) |
May 05, 2022 | 15.26 | 15.44 | 14.75 | 15.08 | 141,555 | -0.54(-3.46%) |
May 04, 2022 | 15.19 | 15.74 | 14.51 | 15.62 | 179,965 | +0.38(+2.49%) |
May 03, 2022 | 15.35 | 15.48 | 14.96 | 15.24 | 103,110 | -0.16(-1.04%) |
May 02, 2022 | 15.06 | 15.66 | 14.80 | 15.40 | 190,677 | +0.37(+2.46%) |
Apr 29, 2022 | 15.50 | 16.06 | 14.91 | 15.03 | 186,785 | -0.49(-3.16%) |
Apr 28, 2022 | 15.10 | 15.69 | 14.86 | 15.52 | 201,236 | +0.51(+3.40%) |
Apr 27, 2022 | 15.99 | 16.48 | 14.34 | 15.01 | 422,280 | -1.06(-6.60%) |
Apr 26, 2022 | 16.77 | 16.97 | 15.82 | 16.07 | 168,096 | -0.95(-5.58%) |
Apr 25, 2022 | 16.01 | 17.15 | 15.99 | 17.02 | 171,952 | +0.92(+5.71%) |
Apr 22, 2022 | 16.56 | 16.75 | 15.66 | 16.10 | 237,423 | -0.48(-2.90%) |
Apr 21, 2022 | 16.54 | 16.87 | 15.82 | 16.58 | 357,358 | +0.08(+0.48%) |
Apr 20, 2022 | 16.60 | 17.37 | 15.66 | 16.50 | 158,469 | -0.05(-0.30%) |
Apr 19, 2022 | 16.93 | 17.54 | 16.42 | 16.55 | 299,710 | -0.56(-3.27%) |
Apr 18, 2022 | 17.94 | 18.17 | 16.59 | 17.11 | 169,263 | -1.10(-6.04%) |
Apr 14, 2022 | 18.14 | 18.50 | 17.85 | 18.21 | 104,750 | -0.10(-0.55%) |
Apr 13, 2022 | 17.58 | 18.43 | 16.93 | 18.31 | 140,651 | +0.80(+4.57%) |
Apr 12, 2022 | 18.07 | 18.35 | 17.16 | 17.51 | 119,859 | -0.31(-1.74%) |
Apr 11, 2022 | 15.98 | 17.91 | 15.80 | 17.82 | 161,146 | +1.77(+11.03%) |
Apr 08, 2022 | 16.26 | 16.46 | 15.71 | 16.05 | 210,031 | -0.37(-2.25%) |
Apr 07, 2022 | 16.95 | 17.36 | 15.96 | 16.42 | 295,429 | -0.49(-2.90%) |
Apr 06, 2022 | 18.12 | 18.12 | 16.65 | 16.91 | 344,112 | -1.63(-8.79%) |
Apr 05, 2022 | 19.36 | 19.36 | 18.46 | 18.54 | 200,949 | -0.87(-4.48%) |
Apr 04, 2022 | 18.25 | 19.90 | 18.22 | 19.41 | 425,458 | +1.15(+6.30%) |
Apr 01, 2022 | 17.40 | 18.27 | 17.36 | 18.26 | 669,276 | +0.70(+3.99%) |
Mar 31, 2022 | 16.50 | 17.60 | 15.80 | 17.56 | 2,105,443 | -1.10(-5.89%) |
Mar 30, 2022 | 19.72 | 19.98 | 18.38 | 18.66 | 592,365 | -1.06(-5.38%) |
Mar 29, 2022 | 18.97 | 20.13 | 18.50 | 19.72 | 597,732 | +0.79(+4.17%) |
Mar 28, 2022 | 17.76 | 18.96 | 17.14 | 18.93 | 438,027 | +1.20(+6.77%) |
Mar 25, 2022 | 18.36 | 18.37 | 16.97 | 17.73 | 565,604 | -0.36(-1.99%) |
Mar 24, 2022 | 18.78 | 18.81 | 17.39 | 18.09 | 393,796 | -0.63(-3.37%) |
Mar 23, 2022 | 19.36 | 19.77 | 18.48 | 18.72 | 281,354 | -0.79(-4.05%) |
Mar 22, 2022 | 20.39 | 20.75 | 19.15 | 19.51 | 352,361 | -0.76(-3.75%) |
Mar 21, 2022 | 19.94 | 20.91 | 19.72 | 20.27 | 267,752 | +0.30(+1.50%) |
Mar 18, 2022 | 18.76 | 20.77 | 18.76 | 19.97 | 449,610 | +0.84(+4.39%) |
Mar 17, 2022 | 17.99 | 19.30 | 17.45 | 19.13 | 885,003 | +1.08(+5.98%) |
Mar 16, 2022 | 17.04 | 18.42 | 17.04 | 18.05 | 405,043 | +1.30(+7.76%) |
Mar 15, 2022 | 15.73 | 17.18 | 15.46 | 16.75 | 360,608 | +0.89(+5.61%) |
Mar 14, 2022 | 17.75 | 18.14 | 15.10 | 15.86 | 366,170 | -1.88(-10.60%) |
Mar 11, 2022 | 19.36 | 19.56 | 17.32 | 17.74 | 512,179 | -1.34(-7.02%) |
Mar 10, 2022 | 19.47 | 19.47 | 18.64 | 19.08 | 247,932 | -0.74(-3.73%) |
Mar 09, 2022 | 19.19 | 20.79 | 19.13 | 19.82 | 320,049 | +1.09(+5.82%) |
Mar 08, 2022 | 18.16 | 18.73 | 17.45 | 18.73 | 547,167 | +0.39(+2.13%) |
Mar 07, 2022 | 18.50 | 19.60 | 18.21 | 18.34 | 418,456 | -0.17(-0.92%) |
Mar 04, 2022 | 19.15 | 19.33 | 17.41 | 18.51 | 384,690 | -0.96(-4.93%) |
Mar 03, 2022 | 20.44 | 20.62 | 18.74 | 19.47 | 184,657 | -0.83(-4.09%) |
Mar 02, 2022 | 22.00 | 22.27 | 19.68 | 20.30 | 177,890 | -1.62(-7.39%) |
Mar 01, 2022 | 20.37 | 22.19 | 20.37 | 21.92 | 599,944 | +1.42(+6.93%) |
Feb 28, 2022 | 21.26 | 21.92 | 20.24 | 20.50 | 351,046 | -0.83(-3.89%) |
Feb 25, 2022 | 22.21 | 22.05 | 20.53 | 21.33 | 428,953 | -0.68(-3.09%) |
Feb 24, 2022 | 19.96 | 22.02 | 19.53 | 22.01 | 695,582 | +1.24(+5.97%) |
Feb 23, 2022 | 23.28 | 23.28 | 20.74 | 20.77 | 276,054 | -2.22(-9.66%) |
Feb 22, 2022 | 22.50 | 23.73 | 22.04 | 22.99 | 211,325 | +0.14(+0.61%) |
Feb 18, 2022 | 22.85 | 0 | -2.40(-9.50%) | |||
Feb 17, 2022 | 26.13 | 26.14 | 24.60 | 25.25 | 520,650 | -1.39(-5.22%) |
Feb 16, 2022 | 26.83 | 27.00 | 25.73 | 26.64 | 161,779 | -0.48(-1.77%) |
Feb 15, 2022 | 26.79 | 27.37 | 26.36 | 27.12 | 119,189 | +0.94(+3.59%) |
Feb 14, 2022 | 25.70 | 27.76 | 25.50 | 26.18 | 145,334 | +0.54(+2.11%) |
Feb 11, 2022 | 27.37 | 28.92 | 25.19 | 25.64 | 220,023 | -1.73(-6.32%) |
Feb 10, 2022 | 27.50 | 28.50 | 27.03 | 27.37 | 317,832 | -0.63(-2.25%) |
Feb 09, 2022 | 28.94 | 29.01 | 27.60 | 28.00 | 367,076 | -0.66(-2.30%) |
Feb 08, 2022 | 27.13 | 28.85 | 26.47 | 28.66 | 149,120 | +1.55(+5.72%) |
Feb 07, 2022 | 27.04 | 28.80 | 26.47 | 27.11 | 156,096 | +0.22(+0.82%) |
Feb 04, 2022 | 25.26 | 27.56 | 25.26 | 26.89 | 138,539 | +1.47(+5.78%) |
Feb 03, 2022 | 25.73 | 24.94 | 25.42 | 288,564 | -0.97(-3.68%) | |
Feb 02, 2022 | 29.50 | 29.50 | 26.11 | 26.39 | 170,303 | -2.46(-8.53%) |
Feb 01, 2022 | 29.23 | 29.51 | 27.46 | 28.85 | 230,573 | -0.40(-1.37%) |
Jan 31, 2022 | 26.61 | 29.47 | 29.25 | 262,799 | +2.59(+9.71%) | |
Jan 28, 2022 | 25.08 | 26.81 | 23.06 | 26.66 | 339,359 | +1.51(+6.00%) |
Jan 27, 2022 | 26.07 | 26.51 | 24.63 | 25.15 | 170,896 | -0.50(-1.95%) |
Jan 26, 2022 | 26.73 | 27.91 | 25.10 | 25.65 | 266,344 | -0.25(-0.97%) |
Jan 25, 2022 | 26.30 | 27.04 | 24.78 | 25.90 | 341,967 | -1.44(-5.27%) |
Jan 24, 2022 | 24.00 | 27.48 | 23.31 | 27.34 | 482,156 | +2.22(+8.84%) |
Jan 21, 2022 | 26.61 | 27.05 | 24.79 | 25.12 | 446,895 | -1.93(-7.13%) |
Jan 20, 2022 | 27.00 | 28.48 | 26.43 | 27.05 | 217,790 | +0.35(+1.31%) |
Jan 19, 2022 | 28.02 | 28.20 | 25.75 | 26.70 | 252,212 | -0.87(-3.16%) |
Jan 18, 2022 | 29.27 | 29.27 | 27.54 | 27.57 | 347,674 | -2.11(-7.11%) |
Jan 14, 2022 | 29.68 | 0 | -1.38(-4.44%) | |||
Jan 13, 2022 | 31.26 | 32.06 | 30.33 | 31.06 | 351,431 | -0.24(-0.77%) |
Jan 12, 2022 | 31.90 | 33.12 | 30.03 | 31.30 | 199,076 | -0.20(-0.63%) |
Jan 11, 2022 | 32.03 | 33.48 | 30.94 | 31.50 | 247,260 | -0.42(-1.32%) |
Jan 10, 2022 | 30.96 | 32.24 | 28.51 | 31.92 | 423,737 | -0.41(-1.27%) |
Jan 07, 2022 | 33.21 | 33.33 | 30.52 | 32.33 | 390,835 | -1.07(-3.20%) |
Jan 06, 2022 | 33.15 | 34.73 | 32.10 | 33.40 | 373,213 | +0.53(+1.61%) |
Jan 05, 2022 | 37.98 | 37.98 | 32.65 | 32.87 | 414,577 | -5.11(-13.45%) |
Jan 04, 2022 | 40.73 | 40.73 | 36.18 | 37.98 | 229,721 | -2.40(-5.94%) |
Jan 03, 2022 | 43.01 | 44.55 | 39.56 | 40.38 | 475,965 | -3.62(-8.23%) |
Dec 31, 2021 | 42.73 | 44.97 | 39.32 | 44.00 | 410,055 | +1.58(+3.72%) |
Dec 30, 2021 | 38.67 | 42.99 | 38.60 | 42.42 | 341,595 | +3.98(+10.35%) |
Dec 29, 2021 | 36.04 | 38.86 | 35.00 | 38.44 | 147,459 | +2.56(+7.13%) |
Dec 28, 2021 | 38.74 | 38.84 | 35.34 | 35.88 | 157,711 | -2.63(-6.83%) |
Dec 27, 2021 | 36.93 | 39.45 | 36.93 | 38.51 | 128,765 | +1.58(+4.28%) |
Dec 23, 2021 | 37.50 | 37.63 | 36.16 | 36.93 | 112,864 | -0.62(-1.65%) |
Dec 22, 2021 | 35.37 | 37.71 | 35.21 | 37.55 | 188,741 | +2.19(+6.19%) |
Dec 21, 2021 | 35.68 | 36.18 | 34.96 | 35.36 | 238,957 | +0.53(+1.53%) |
Dec 20, 2021 | 34.50 | 35.67 | 33.86 | 34.83 | 425,301 | -0.18(-0.52%) |
Dec 17, 2021 | 33.00 | 35.58 | 32.85 | 35.01 | 1,419,228 | +0.50(+1.46%) |
Dec 16, 2021 | 37.83 | 38.75 | 34.00 | 34.51 | 648,113 | -3.53(-9.29%) |
Dec 15, 2021 | 35.90 | 38.61 | 34.88 | 38.04 | 346,984 | +2.82(+8.00%) |
Dec 14, 2021 | 35.58 | 36.60 | 34.56 | 35.22 | 502,337 | -1.66(-4.49%) |
Dec 13, 2021 | 36.00 | 38.47 | 35.20 | 36.88 | 584,679 | +0.52(+1.43%) |
Dec 10, 2021 | 39.33 | 41.12 | 35.57 | 36.36 | 329,759 | -2.52(-6.48%) |
Dec 09, 2021 | 39.52 | 41.12 | 38.57 | 38.88 | 280,577 | -0.75(-1.89%) |
Dec 08, 2021 | 40.34 | 41.73 | 38.23 | 39.63 | 281,549 | -0.88(-2.18%) |
Dec 07, 2021 | 36.82 | 41.54 | 36.82 | 40.51 | 435,692 | +5.25(+14.88%) |
Dec 06, 2021 | 37.01 | 37.74 | 34.06 | 35.27 | 983,753 | -0.53(-1.49%) |
Dec 03, 2021 | 42.57 | 43.48 | 35.39 | 35.80 | 520,419 | -6.49(-15.35%) |
Dec 02, 2021 | 41.31 | 42.98 | 39.63 | 42.29 | 221,625 | +2.19(+5.46%) |
Dec 01, 2021 | 46.41 | 47.99 | 39.63 | 40.10 | 353,821 | -5.04(-11.17%) |
Nov 30, 2021 | 48.56 | 51.00 | 44.75 | 45.14 | 322,176 | -3.12(-6.46%) |
Nov 29, 2021 | 48.00 | 48.98 | 46.81 | 48.26 | 372,382 | -0.28(-0.58%) |
Nov 26, 2021 | 47.54 | 51.06 | 45.67 | 48.54 | 211,141 | +0.70(+1.46%) |
Nov 24, 2021 | 44.26 | 48.63 | 43.66 | 47.84 | 289,837 | +2.66(+5.89%) |
Nov 23, 2021 | 43.28 | 45.18 | 43.18 | 45.18 | 514,899 | +1.51(+3.45%) |
Nov 22, 2021 | 42.83 | 44.72 | 42.06 | 43.67 | 441,925 | +0.62(+1.44%) |
Nov 19, 2021 | 43.05 | 44.96 | 42.77 | 43.05 | 338,722 | -0.84(-1.91%) |
Nov 18, 2021 | 44.97 | 43.95 | 43.21 | 43.89 | 361,663 | -0.73(-1.64%) |
Nov 17, 2021 | 44.00 | 45.79 | 44.00 | 44.62 | 418,295 | +0.49(+1.11%) |
Nov 16, 2021 | 45.12 | 47.45 | 44.13 | 44.13 | 1,664,685 | -1.56(-3.41%) |
Nov 15, 2021 | 47.94 | 50.83 | 44.01 | 45.69 | 1,072,094 | -1.93(-4.05%) |
Nov 12, 2021 | 45.95 | 47.76 | 44.71 | 47.62 | 990,392 | +3.17(+7.13%) |
Nov 11, 2021 | 42.50 | 47.72 | 41.06 | 44.45 | 2,004,242 | +3.39(+8.26%) |