Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 21.92 | 21.92 | 21.44 | 21.74 | 150,657 | -0.31(-1.41%) |
May 27, 2022 | 21.81 | 22.30 | 21.25 | 22.05 | 98,776 | +0.35(+1.61%) |
May 26, 2022 | 21.68 | 21.90 | 21.55 | 21.70 | 54,968 | +0.10(+0.46%) |
May 25, 2022 | 21.20 | 21.78 | 21.07 | 21.60 | 65,414 | +0.57(+2.71%) |
May 24, 2022 | 20.83 | 21.42 | 20.34 | 21.03 | 70,544 | -0.14(-0.66%) |
May 23, 2022 | 21.39 | 21.39 | 20.71 | 21.17 | 67,547 | +0.19(+0.91%) |
May 20, 2022 | 22.31 | 22.31 | 20.64 | 20.98 | 83,378 | -0.91(-4.16%) |
May 19, 2022 | 21.87 | 22.02 | 21.51 | 21.89 | 91,205 | -0.01(-0.05%) |
May 18, 2022 | 22.09 | 22.38 | 21.81 | 21.90 | 133,328 | -0.65(-2.88%) |
May 17, 2022 | 22.31 | 22.81 | 22.19 | 22.55 | 67,809 | +0.48(+2.17%) |
May 16, 2022 | 22.24 | 22.34 | 21.85 | 22.07 | 82,733 | -0.21(-0.94%) |
May 13, 2022 | 22.21 | 22.63 | 21.87 | 22.28 | 115,236 | +0.44(+2.01%) |
May 12, 2022 | 21.39 | 22.11 | 21.34 | 21.84 | 114,737 | +0.64(+3.02%) |
May 11, 2022 | 21.19 | 21.75 | 20.85 | 21.20 | 111,707 | -0.05(-0.24%) |
May 10, 2022 | 21.19 | 21.66 | 20.41 | 21.25 | 117,068 | +0.85(+4.17%) |
May 09, 2022 | 20.79 | 23.00 | 20.20 | 20.40 | 306,959 | -0.62(-2.95%) |
May 06, 2022 | 19.97 | 21.39 | 19.95 | 21.02 | 286,844 | +0.46(+2.24%) |
May 05, 2022 | 22.10 | 22.10 | 20.25 | 20.56 | 78,558 | -1.54(-6.97%) |
May 04, 2022 | 22.17 | 22.17 | 21.57 | 22.10 | 77,328 | +0.12(+0.55%) |
May 03, 2022 | 21.76 | 22.50 | 21.75 | 21.98 | 61,806 | +0.37(+1.71%) |
May 02, 2022 | 21.55 | 22.27 | 21.28 | 21.61 | 179,166 | +0.08(+0.37%) |
Apr 29, 2022 | 21.89 | 22.22 | 21.37 | 21.53 | 68,355 | -0.35(-1.60%) |
Apr 28, 2022 | 21.58 | 22.08 | 20.91 | 21.88 | 72,797 | +0.60(+2.82%) |
Apr 27, 2022 | 21.61 | 21.67 | 20.82 | 21.28 | 50,125 | -0.33(-1.53%) |
Apr 26, 2022 | 22.22 | 23.00 | 21.59 | 21.61 | 94,128 | -0.88(-3.91%) |
Apr 25, 2022 | 22.02 | 22.59 | 22.02 | 22.49 | 68,420 | +0.24(+1.08%) |
Apr 22, 2022 | 22.46 | 22.76 | 21.94 | 22.25 | 57,961 | -0.35(-1.55%) |
Apr 21, 2022 | 23.61 | 23.61 | 22.43 | 22.60 | 59,546 | -0.90(-3.83%) |
Apr 20, 2022 | 23.42 | 24.61 | 23.35 | 23.50 | 77,094 | +0.14(+0.60%) |
Apr 19, 2022 | 22.57 | 23.59 | 22.37 | 23.36 | 112,302 | +0.89(+3.96%) |
Apr 18, 2022 | 23.04 | 23.04 | 22.20 | 22.47 | 77,084 | -0.72(-3.10%) |
Apr 14, 2022 | 24.51 | 24.51 | 23.12 | 23.19 | 43,033 | -1.28(-5.23%) |
Apr 13, 2022 | 24.79 | 25.11 | 24.20 | 24.47 | 55,684 | +0.19(+0.78%) |
Apr 12, 2022 | 24.33 | 24.90 | 24.05 | 24.28 | 54,953 | +0.35(+1.46%) |
Apr 11, 2022 | 24.32 | 24.59 | 23.76 | 23.93 | 61,619 | -0.29(-1.20%) |
Apr 08, 2022 | 24.68 | 25.38 | 24.17 | 24.22 | 60,387 | -0.71(-2.85%) |
Apr 07, 2022 | 23.93 | 25.65 | 23.84 | 24.93 | 113,761 | +0.98(+4.09%) |
Apr 06, 2022 | 24.11 | 24.34 | 23.52 | 23.95 | 64,548 | -0.20(-0.83%) |
Apr 05, 2022 | 25.52 | 25.65 | 24.01 | 24.15 | 78,374 | -1.38(-5.41%) |
Apr 04, 2022 | 25.56 | 25.58 | 24.95 | 25.53 | 68,016 | +0.03(+0.12%) |
Apr 01, 2022 | 25.01 | 25.67 | 25.01 | 25.50 | 88,748 | +0.39(+1.55%) |
Mar 31, 2022 | 25.16 | 25.64 | 24.90 | 25.11 | 73,326 | -0.12(-0.48%) |
Mar 30, 2022 | 26.22 | 26.54 | 25.15 | 25.23 | 67,244 | -0.86(-3.30%) |
Mar 29, 2022 | 25.97 | 26.66 | 25.93 | 26.09 | 102,818 | +0.17(+0.66%) |
Mar 28, 2022 | 26.06 | 26.34 | 25.32 | 25.92 | 66,437 | +0.07(+0.27%) |
Mar 25, 2022 | 26.38 | 26.45 | 25.80 | 25.85 | 42,671 | -0.76(-2.86%) |
Mar 24, 2022 | 26.19 | 26.61 | 25.91 | 26.61 | 43,435 | +0.42(+1.60%) |
Mar 23, 2022 | 27.23 | 27.23 | 26.15 | 26.19 | 48,842 | -1.16(-4.24%) |
Mar 22, 2022 | 26.96 | 27.46 | 26.55 | 27.35 | 91,065 | +0.50(+1.86%) |
Mar 21, 2022 | 27.97 | 27.97 | 26.63 | 26.85 | 57,797 | -1.41(-4.99%) |
Mar 18, 2022 | 27.16 | 28.30 | 26.68 | 28.26 | 154,066 | +0.77(+2.80%) |
Mar 17, 2022 | 25.86 | 27.69 | 25.83 | 27.49 | 68,634 | +1.27(+4.84%) |
Mar 16, 2022 | 25.75 | 26.51 | 25.11 | 26.22 | 84,255 | +0.86(+3.39%) |
Mar 15, 2022 | 25.32 | 26.20 | 25.05 | 25.36 | 72,161 | -0.09(-0.35%) |
Mar 14, 2022 | 26.24 | 27.27 | 25.04 | 25.45 | 92,465 | -0.13(-0.51%) |
Mar 11, 2022 | 24.70 | 26.02 | 24.21 | 25.58 | 104,847 | +0.88(+3.56%) |
Mar 10, 2022 | 26.10 | 24.54 | 24.70 | 138,562 | -1.52(-5.80%) | |
Mar 09, 2022 | 28.75 | 28.75 | 25.00 | 26.22 | 204,316 | -4.38(-14.31%) |
Mar 08, 2022 | 31.10 | 31.38 | 30.45 | 30.60 | 56,294 | -0.59(-1.89%) |
Mar 07, 2022 | 31.19 | 31.52 | 30.86 | 31.19 | 47,146 | +0.13(+0.42%) |
Mar 04, 2022 | 31.48 | 31.96 | 30.95 | 31.06 | 80,637 | -0.46(-1.46%) |
Mar 03, 2022 | 33.18 | 33.18 | 31.23 | 31.52 | 71,294 | -1.37(-4.17%) |
Mar 02, 2022 | 31.55 | 32.89 | 31.55 | 32.89 | 71,073 | +1.39(+4.41%) |