Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 19.71 | 19.82 | 19.27 | 19.80 | 178,034 | +0.01(+0.05%) |
May 27, 2022 | 19.55 | 20.07 | 19.55 | 19.79 | 114,196 | +0.39(+2.01%) |
May 26, 2022 | 19.27 | 19.78 | 19.25 | 19.40 | 73,682 | +0.29(+1.51%) |
May 25, 2022 | 18.79 | 19.20 | 18.79 | 19.11 | 95,742 | +0.46(+2.47%) |
May 24, 2022 | 18.47 | 18.68 | 18.30 | 18.65 | 439,208 | +0.17(+0.92%) |
May 23, 2022 | 18.52 | 18.68 | 18.33 | 18.48 | 165,487 | +0.09(+0.49%) |
May 20, 2022 | 18.70 | 18.74 | 18.20 | 18.39 | 553,668 | -0.22(-1.18%) |
May 19, 2022 | 18.46 | 18.62 | 18.25 | 18.61 | 66,372 | +0.16(+0.87%) |
May 18, 2022 | 18.60 | 18.60 | 18.22 | 18.45 | 101,651 | -0.05(-0.27%) |
May 17, 2022 | 18.81 | 18.95 | 18.50 | 18.50 | 303,880 | -0.21(-1.12%) |
May 16, 2022 | 18.38 | 18.72 | 18.24 | 18.71 | 83,908 | +0.28(+1.52%) |
May 13, 2022 | 18.44 | 18.44 | 18.21 | 18.43 | 65,693 | +0.11(+0.60%) |
May 12, 2022 | 18.04 | 18.32 | 17.92 | 18.32 | 96,850 | +0.28(+1.55%) |
May 11, 2022 | 17.82 | 18.22 | 17.82 | 18.04 | 56,175 | +0.12(+0.67%) |
May 10, 2022 | 18.08 | 18.08 | 17.64 | 17.92 | 111,033 | +0.29(+1.64%) |
May 09, 2022 | 17.67 | 17.80 | 17.53 | 17.63 | 104,969 | -0.19(-1.07%) |
May 06, 2022 | 18.19 | 18.22 | 17.79 | 17.82 | 192,850 | -0.54(-2.94%) |
May 05, 2022 | 18.60 | 18.63 | 18.10 | 18.36 | 66,117 | -0.48(-2.55%) |
May 04, 2022 | 18.16 | 19.00 | 17.92 | 18.84 | 118,044 | +0.79(+4.38%) |
May 03, 2022 | 18.27 | 18.29 | 17.93 | 18.05 | 69,000 | -0.05(-0.28%) |
May 02, 2022 | 18.73 | 18.73 | 18.01 | 18.10 | 50,380 | -0.69(-3.67%) |
Apr 29, 2022 | 18.89 | 18.89 | 18.55 | 18.79 | 191,210 | -0.15(-0.79%) |
Apr 28, 2022 | 18.77 | 18.99 | 18.23 | 18.94 | 205,025 | +0.20(+1.07%) |
Apr 27, 2022 | 18.95 | 19.01 | 18.26 | 18.74 | 149,866 | -0.12(-0.64%) |
Apr 26, 2022 | 18.97 | 19.04 | 18.85 | 18.86 | 137,814 | -0.08(-0.42%) |
Apr 25, 2022 | 18.99 | 19.00 | 18.72 | 18.94 | 724,722 | -0.04(-0.21%) |
Apr 22, 2022 | 19.11 | 19.12 | 18.80 | 18.98 | 186,855 | -0.23(-1.20%) |
Apr 21, 2022 | 19.46 | 19.49 | 19.05 | 19.21 | 89,682 | -0.29(-1.49%) |
Apr 20, 2022 | 19.41 | 19.56 | 19.31 | 19.50 | 198,626 | +0.10(+0.52%) |
Apr 19, 2022 | 19.48 | 19.48 | 19.18 | 19.40 | 200,881 | -0.22(-1.12%) |
Apr 18, 2022 | 19.90 | 19.93 | 19.51 | 19.62 | 121,007 | -0.31(-1.56%) |
Apr 14, 2022 | 19.90 | 19.97 | 19.66 | 19.93 | 86,868 | +0.02(+0.10%) |
Apr 13, 2022 | 19.78 | 19.97 | 19.70 | 19.91 | 187,881 | -0.23(-1.15%) |
Apr 12, 2022 | 20.64 | 20.70 | 19.92 | 20.14 | 401,193 | -0.36(-1.76%) |
Apr 11, 2022 | 20.92 | 20.92 | 20.46 | 20.50 | 58,099 | -0.58(-2.75%) |
Apr 08, 2022 | 21.11 | 21.25 | 20.95 | 21.08 | 42,643 | -0.20(-0.94%) |
Apr 07, 2022 | 21.18 | 21.40 | 21.13 | 21.28 | 95,244 | +0.03(+0.14%) |
Apr 06, 2022 | 21.30 | 21.33 | 21.01 | 21.25 | 84,128 | -0.29(-1.35%) |
Apr 05, 2022 | 21.88 | 21.95 | 21.51 | 21.54 | 36,282 | -0.41(-1.89%) |
Apr 04, 2022 | 21.98 | 22.05 | 21.82 | 21.95 | 40,071 | -0.03(-0.11%) |
Apr 01, 2022 | 21.99 | 22.04 | 21.81 | 21.98 | 73,270 | -0.10(-0.45%) |
Mar 31, 2022 | 21.76 | 22.09 | 21.67 | 22.08 | 476,423 | +0.46(+2.13%) |
Mar 30, 2022 | 21.41 | 21.89 | 21.39 | 21.62 | 135,902 | +0.17(+0.79%) |
Mar 29, 2022 | 21.21 | 21.45 | 21.21 | 21.45 | 62,550 | +0.31(+1.47%) |
Mar 28, 2022 | 21.08 | 21.22 | 21.00 | 21.14 | 76,133 | +0.16(+0.76%) |
Mar 25, 2022 | 21.11 | 21.28 | 20.89 | 20.98 | 41,950 | -0.21(-0.99%) |
Mar 24, 2022 | 21.11 | 21.29 | 20.96 | 21.19 | 78,296 | +0.09(+0.43%) |
Mar 23, 2022 | 21.12 | 21.20 | 20.86 | 21.10 | 143,578 | +0.05(+0.24%) |
Mar 22, 2022 | 21.02 | 21.18 | 20.91 | 21.05 | 72,350 | -0.15(-0.71%) |
Mar 21, 2022 | 21.34 | 21.47 | 21.07 | 21.20 | 101,698 | -0.20(-0.93%) |
Mar 18, 2022 | 21.09 | 21.46 | 21.09 | 21.40 | 76,940 | +0.28(+1.33%) |
Mar 17, 2022 | 20.84 | 21.13 | 20.84 | 21.12 | 102,649 | +0.33(+1.59%) |
Mar 16, 2022 | 20.70 | 20.81 | 20.49 | 20.79 | 113,902 | +0.17(+0.82%) |
Mar 15, 2022 | 20.67 | 20.73 | 20.50 | 20.62 | 109,770 | +0.07(+0.34%) |
Mar 14, 2022 | 20.98 | 20.98 | 20.32 | 20.55 | 76,570 | -0.53(-2.51%) |
Mar 11, 2022 | 21.23 | 21.23 | 20.95 | 21.08 | 67,285 | -0.11(-0.52%) |
Mar 10, 2022 | 21.30 | 21.33 | 21.08 | 21.19 | 106,581 | -0.25(-1.17%) |
Mar 09, 2022 | 21.44 | 21.49 | 21.27 | 21.44 | 43,046 | +0.16(+0.75%) |
Mar 08, 2022 | 21.40 | 21.42 | 21.19 | 21.28 | 66,690 | -0.17(-0.79%) |
Mar 07, 2022 | 21.91 | 21.91 | 21.35 | 21.45 | 87,567 | -0.43(-1.97%) |
Mar 04, 2022 | 22.00 | 22.00 | 21.83 | 21.88 | 48,719 | -0.14(-0.64%) |
Mar 03, 2022 | 22.06 | 22.11 | 21.95 | 22.02 | 71,921 | -0.03(-0.14%) |
Mar 02, 2022 | 22.06 | 22.10 | 21.87 | 22.05 | 235,427 | -0.01(-0.05%) |