Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 19.74 | 19.82 | 19.47 | 19.64 | 556,681 | -0.09(-0.45%) |
May 27, 2022 | 19.33 | 19.73 | 19.32 | 19.73 | 62,128 | +0.62(+3.25%) |
May 26, 2022 | 18.57 | 19.19 | 18.57 | 19.11 | 57,843 | +0.50(+2.71%) |
May 25, 2022 | 18.26 | 18.68 | 18.19 | 18.61 | 181,308 | +0.33(+1.80%) |
May 24, 2022 | 18.37 | 18.42 | 18.02 | 18.28 | 183,810 | -0.46(-2.44%) |
May 23, 2022 | 18.47 | 18.76 | 18.36 | 18.74 | 184,662 | +0.32(+1.73%) |
May 20, 2022 | 18.70 | 18.74 | 17.93 | 18.42 | 124,168 | -0.04(-0.22%) |
May 19, 2022 | 18.41 | 18.73 | 18.35 | 18.46 | 353,696 | -0.01(-0.05%) |
May 18, 2022 | 19.12 | 19.16 | 18.42 | 18.47 | 45,099 | -0.93(-4.77%) |
May 17, 2022 | 19.37 | 19.42 | 19.04 | 19.40 | 45,275 | +0.44(+2.31%) |
May 16, 2022 | 19.10 | 19.20 | 18.91 | 18.96 | 92,433 | -0.24(-1.24%) |
May 13, 2022 | 18.90 | 19.28 | 18.76 | 19.20 | 55,609 | +0.68(+3.66%) |
May 12, 2022 | 18.35 | 18.82 | 18.12 | 18.52 | 415,341 | -0.01(-0.04%) |
May 11, 2022 | 18.93 | 19.29 | 18.52 | 18.53 | 311,639 | -0.57(-2.99%) |
May 10, 2022 | 19.40 | 19.40 | 18.80 | 19.10 | 224,531 | +0.19(+1.02%) |
May 09, 2022 | 19.46 | 19.52 | 18.90 | 18.90 | 167,583 | -0.94(-4.73%) |
May 06, 2022 | 19.82 | 20.17 | 19.54 | 19.84 | 263,985 | -0.27(-1.34%) |
May 05, 2022 | 20.79 | 20.84 | 19.88 | 20.11 | 290,046 | -1.00(-4.72%) |
May 04, 2022 | 20.57 | 21.12 | 20.10 | 21.11 | 202,288 | +0.60(+2.91%) |
May 03, 2022 | 20.42 | 20.56 | 20.32 | 20.51 | 738,641 | +0.03(+0.15%) |
May 02, 2022 | 20.13 | 20.49 | 19.93 | 20.48 | 1,452,519 | +0.29(+1.43%) |
Apr 29, 2022 | 20.75 | 21.01 | 20.14 | 20.19 | 201,616 | -0.84(-3.98%) |
Apr 28, 2022 | 20.76 | 21.09 | 20.42 | 21.03 | 74,325 | +0.66(+3.23%) |
Apr 27, 2022 | 20.40 | 20.69 | 20.23 | 20.37 | 188,760 | +0.11(+0.54%) |
Apr 26, 2022 | 20.76 | 20.77 | 20.26 | 20.26 | 52,874 | -0.73(-3.46%) |
Apr 25, 2022 | 20.58 | 20.99 | 20.53 | 20.99 | 111,230 | +0.28(+1.35%) |
Apr 22, 2022 | 21.35 | 21.35 | 20.71 | 20.71 | 87,758 | -0.67(-3.15%) |
Apr 21, 2022 | 22.02 | 22.02 | 21.33 | 21.38 | 15,006 | -0.53(-2.43%) |
Apr 20, 2022 | 22.27 | 22.27 | 21.89 | 21.91 | 16,837 | -0.15(-0.70%) |
Apr 19, 2022 | 21.59 | 22.09 | 21.59 | 22.07 | 86,452 | +0.51(+2.34%) |
Apr 18, 2022 | 21.61 | 21.71 | 21.47 | 21.56 | 11,109 | -0.09(-0.41%) |
Apr 14, 2022 | 22.10 | 22.10 | 21.65 | 21.65 | 5,227 | -0.42(-1.88%) |
Apr 13, 2022 | 21.64 | 22.11 | 21.64 | 22.07 | 21,684 | +0.43(+1.98%) |
Apr 12, 2022 | 22.00 | 22.18 | 21.61 | 21.64 | 41,126 | -0.08(-0.37%) |
Apr 11, 2022 | 22.06 | 22.06 | 21.72 | 21.72 | 25,686 | -0.51(-2.32%) |
Apr 08, 2022 | 22.30 | 22.38 | 22.23 | 22.23 | 8,021 | -0.26(-1.15%) |
Apr 07, 2022 | 22.38 | 22.65 | 22.23 | 22.49 | 24,387 | +0.05(+0.24%) |
Apr 06, 2022 | 22.61 | 22.61 | 22.26 | 22.44 | 116,760 | -0.50(-2.19%) |
Apr 05, 2022 | 23.37 | 23.37 | 22.90 | 22.94 | 22,926 | -0.52(-2.21%) |
Apr 04, 2022 | 23.22 | 23.46 | 23.15 | 23.46 | 12,660 | +0.39(+1.68%) |
Apr 01, 2022 | 23.11 | 23.16 | 22.91 | 23.07 | 963,233 | -0.01(-0.04%) |
Mar 31, 2022 | 23.39 | 23.43 | 23.08 | 23.08 | 1,712,299 | -0.29(-1.24%) |
Mar 30, 2022 | 23.58 | 23.60 | 23.33 | 23.37 | 9,643 | -0.30(-1.26%) |
Mar 29, 2022 | 23.56 | 23.73 | 23.42 | 23.67 | 48,469 | +0.42(+1.81%) |
Mar 28, 2022 | 23.01 | 23.25 | 22.89 | 23.25 | 10,990 | +0.28(+1.20%) |
Mar 25, 2022 | 23.03 | 23.06 | 22.73 | 22.97 | 3,957 | -0.02(-0.09%) |
Mar 24, 2022 | 22.68 | 23.01 | 22.58 | 22.99 | 11,398 | +0.43(+1.90%) |
Mar 23, 2022 | 22.61 | 22.91 | 22.56 | 22.56 | 1,658,057 | -0.31(-1.36%) |
Mar 22, 2022 | 22.66 | 22.95 | 22.66 | 22.87 | 5,355 | +0.41(+1.82%) |
Mar 21, 2022 | 22.39 | 22.51 | 22.34 | 22.46 | 3,646 | -0.14(-0.62%) |
Mar 18, 2022 | 22.07 | 22.60 | 22.07 | 22.60 | 73,582 | +0.51(+2.32%) |
Mar 17, 2022 | 21.64 | 22.09 | 21.64 | 22.09 | 1,371 | +0.33(+1.52%) |
Mar 16, 2022 | 21.54 | 21.76 | 21.34 | 21.76 | 2,173 | +0.68(+3.23%) |
Mar 15, 2022 | 20.70 | 21.08 | 20.56 | 21.08 | 9,509 | +0.63(+3.09%) |
Mar 14, 2022 | 20.73 | 20.96 | 20.42 | 20.45 | 11,481 | -0.37(-1.78%) |
Mar 11, 2022 | 21.42 | 21.42 | 20.82 | 20.82 | 18,106 | -0.42(-1.99%) |
Mar 10, 2022 | 21.60 | 21.60 | 20.99 | 21.24 | 11,205 | -0.11(-0.50%) |
Mar 09, 2022 | 21.04 | 21.35 | 21.04 | 21.35 | 570 | +0.81(+3.92%) |
Mar 08, 2022 | 20.49 | 21.09 | 20.28 | 20.54 | 72,627 | -0.19(-0.91%) |
Mar 07, 2022 | 21.60 | 21.60 | 20.67 | 20.73 | 468,066 | -0.83(-3.86%) |
Mar 04, 2022 | 21.85 | 21.85 | 21.39 | 21.56 | 8,091 | -0.40(-1.82%) |
Mar 03, 2022 | 22.03 | 22.03 | 21.96 | 21.96 | 1,721 | -0.45(-2.03%) |
Mar 02, 2022 | 22.06 | 22.45 | 22.01 | 22.42 | 29,445 | +0.43(+1.96%) |