Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 18.26 | 18.29 | 17.92 | 17.96 | 7,701 | -0.17(-0.96%) |
May 27, 2022 | 17.68 | 18.14 | 17.68 | 18.14 | 6,439 | +0.50(+2.82%) |
May 26, 2022 | 17.02 | 17.66 | 17.02 | 17.64 | 16,180 | +0.66(+3.87%) |
May 25, 2022 | 16.83 | 17.12 | 16.81 | 16.98 | 16,631 | +0.36(+2.17%) |
May 24, 2022 | 16.72 | 16.72 | 16.46 | 16.62 | 10,255 | -0.44(-2.60%) |
May 23, 2022 | 16.86 | 17.14 | 16.86 | 17.06 | 12,105 | +0.21(+1.26%) |
May 20, 2022 | 17.20 | 17.20 | 16.41 | 16.85 | 13,042 | -0.21(-1.25%) |
May 19, 2022 | 17.10 | 17.24 | 17.01 | 17.07 | 3,210 | +0.20(+1.16%) |
May 18, 2022 | 17.16 | 17.18 | 16.83 | 16.87 | 23,344 | -0.87(-4.88%) |
May 17, 2022 | 17.70 | 17.77 | 17.49 | 17.74 | 4,164 | +0.50(+2.93%) |
May 16, 2022 | 17.52 | 17.58 | 17.23 | 17.23 | 3,749 | -0.29(-1.65%) |
May 13, 2022 | 17.35 | 17.65 | 17.31 | 17.52 | 8,725 | +0.72(+4.30%) |
May 12, 2022 | 16.64 | 17.07 | 16.38 | 16.80 | 13,135 | +0.06(+0.37%) |
May 11, 2022 | 17.48 | 17.48 | 16.70 | 16.74 | 11,751 | -0.69(-3.94%) |
May 10, 2022 | 17.87 | 17.87 | 17.09 | 17.42 | 17,266 | +0.11(+0.65%) |
May 09, 2022 | 17.94 | 17.98 | 17.27 | 17.31 | 18,397 | -1.12(-6.09%) |
May 06, 2022 | 18.54 | 18.67 | 18.08 | 18.44 | 18,552 | -0.30(-1.58%) |
May 05, 2022 | 19.37 | 19.37 | 18.58 | 18.73 | 22,635 | -0.99(-5.00%) |
May 04, 2022 | 19.09 | 19.80 | 18.85 | 19.72 | 8,159 | +0.55(+2.86%) |
May 03, 2022 | 19.23 | 19.25 | 19.07 | 19.17 | 2,806 | +0.11(+0.59%) |
May 02, 2022 | 18.55 | 19.06 | 18.51 | 19.06 | 5,338 | +0.37(+1.97%) |
Apr 29, 2022 | 19.37 | 19.61 | 18.69 | 18.69 | 10,089 | -0.75(-3.87%) |
Apr 28, 2022 | 19.28 | 19.54 | 18.76 | 19.44 | 13,646 | +0.48(+2.52%) |
Apr 27, 2022 | 19.15 | 19.17 | 18.96 | 18.96 | 4,027 | -0.08(-0.44%) |
Apr 26, 2022 | 19.75 | 19.75 | 19.01 | 19.05 | 14,849 | -0.95(-4.73%) |
Apr 25, 2022 | 19.81 | 19.99 | 19.54 | 19.99 | 5,189 | +0.14(+0.69%) |
Apr 22, 2022 | 20.15 | 20.36 | 19.85 | 19.86 | 12,912 | -0.42(-2.06%) |
Apr 21, 2022 | 21.24 | 21.24 | 20.18 | 20.27 | 11,184 | -0.49(-2.37%) |
Apr 20, 2022 | 21.16 | 21.17 | 20.72 | 20.77 | 12,233 | -0.51(-2.39%) |
Apr 19, 2022 | 20.83 | 21.37 | 20.83 | 21.27 | 19,395 | +0.51(+2.45%) |
Apr 18, 2022 | 20.95 | 20.95 | 20.71 | 20.76 | 15,741 | -0.12(-0.56%) |
Apr 14, 2022 | 21.25 | 21.25 | 20.88 | 20.88 | 21,271 | -0.53(-2.49%) |
Apr 13, 2022 | 20.97 | 21.52 | 20.97 | 21.41 | 17,630 | +0.40(+1.92%) |
Apr 12, 2022 | 22.53 | 22.53 | 20.92 | 21.01 | 13,002 | -0.02(-0.09%) |
Apr 11, 2022 | 21.10 | 21.36 | 21.02 | 21.03 | 15,109 | -0.45(-2.11%) |
Apr 08, 2022 | 21.82 | 21.82 | 21.47 | 21.48 | 18,019 | -0.27(-1.22%) |
Apr 07, 2022 | 21.87 | 21.94 | 21.34 | 21.75 | 13,538 | +0.02(+0.09%) |
Apr 06, 2022 | 22.18 | 22.18 | 21.60 | 21.73 | 44,355 | -0.60(-2.69%) |
Apr 05, 2022 | 23.01 | 23.01 | 22.20 | 22.33 | 14,843 | -0.78(-3.37%) |
Apr 04, 2022 | 22.60 | 23.14 | 22.60 | 23.11 | 11,432 | +0.64(+2.85%) |
Apr 01, 2022 | 22.66 | 22.66 | 22.29 | 22.47 | 18,426 | -0.11(-0.48%) |
Mar 31, 2022 | 22.76 | 22.85 | 22.58 | 22.58 | 10,966 | -0.20(-0.87%) |
Mar 30, 2022 | 22.84 | 23.22 | 22.73 | 22.77 | 10,276 | -0.38(-1.66%) |
Mar 29, 2022 | 22.92 | 23.27 | 22.73 | 23.16 | 58,705 | +0.40(+1.78%) |
Mar 28, 2022 | 22.68 | 22.87 | 22.43 | 22.75 | 14,865 | +0.36(+1.63%) |
Mar 25, 2022 | 22.58 | 22.58 | 22.19 | 22.39 | 11,989 | -0.09(-0.40%) |
Mar 24, 2022 | 22.40 | 22.48 | 22.18 | 22.48 | 10,571 | +0.35(+1.56%) |
Mar 23, 2022 | 22.55 | 22.57 | 22.13 | 22.13 | 19,816 | -0.36(-1.62%) |
Mar 22, 2022 | 22.14 | 22.54 | 22.09 | 22.50 | 32,536 | +0.53(+2.42%) |
Mar 21, 2022 | 22.13 | 22.13 | 21.64 | 21.97 | 22,120 | -0.07(-0.31%) |
Mar 18, 2022 | 21.48 | 22.08 | 21.48 | 22.03 | 17,584 | +0.55(+2.57%) |
Mar 17, 2022 | 21.11 | 21.52 | 21.04 | 21.48 | 82,161 | +0.29(+1.35%) |
Mar 16, 2022 | 20.67 | 21.20 | 20.52 | 21.20 | 21,094 | +0.94(+4.62%) |
Mar 15, 2022 | 19.96 | 20.27 | 19.77 | 20.26 | 5,786 | +0.50(+2.54%) |
Mar 14, 2022 | 20.26 | 20.41 | 19.69 | 19.76 | 29,286 | -0.55(-2.72%) |
Mar 11, 2022 | 20.90 | 20.90 | 20.27 | 20.31 | 11,530 | -0.46(-2.24%) |
Mar 10, 2022 | 20.51 | 20.82 | 20.40 | 20.77 | 24,812 | -0.10(-0.46%) |
Mar 09, 2022 | 20.59 | 20.98 | 20.59 | 20.87 | 7,670 | +0.78(+3.88%) |
Mar 08, 2022 | 20.02 | 20.54 | 19.80 | 20.09 | 12,948 | +0.14(+0.73%) |
Mar 07, 2022 | 20.76 | 20.83 | 19.94 | 19.95 | 22,810 | -0.83(-3.99%) |
Mar 04, 2022 | 21.11 | 21.11 | 20.62 | 20.78 | 11,604 | -0.47(-2.21%) |
Mar 03, 2022 | 21.54 | 21.54 | 21.20 | 21.25 | 10,163 | -0.49(-2.26%) |
Mar 02, 2022 | 21.58 | 21.77 | 21.39 | 21.74 | 11,418 | +0.41(+1.94%) |