Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 18.79 | 18.94 | 18.37 | 18.83 | 779,153 | -0.09(-0.48%) |
May 27, 2022 | 18.78 | 18.95 | 18.39 | 18.92 | 1,089,384 | +0.36(+1.94%) |
May 26, 2022 | 18.16 | 18.70 | 18.07 | 18.56 | 925,427 | +0.64(+3.57%) |
May 25, 2022 | 17.13 | 18.06 | 17.13 | 17.92 | 611,932 | +0.43(+2.46%) |
May 24, 2022 | 17.83 | 17.83 | 17.07 | 17.49 | 1,535,356 | -0.54(-3.00%) |
May 23, 2022 | 18.29 | 18.36 | 17.57 | 18.03 | 778,658 | -0.05(-0.28%) |
May 20, 2022 | 18.34 | 18.34 | 17.50 | 18.08 | 1,028,598 | +0.07(+0.39%) |
May 19, 2022 | 17.77 | 18.60 | 17.77 | 18.01 | 1,502,967 | +0.02(+0.11%) |
May 18, 2022 | 17.94 | 18.22 | 17.54 | 17.99 | 966,718 | -0.26(-1.42%) |
May 17, 2022 | 17.64 | 18.27 | 17.41 | 18.25 | 1,019,202 | +1.06(+6.17%) |
May 16, 2022 | 17.61 | 17.73 | 16.77 | 17.19 | 1,169,359 | -0.31(-1.77%) |
May 13, 2022 | 17.63 | 17.87 | 17.39 | 17.50 | 1,076,794 | +0.12(+0.69%) |
May 12, 2022 | 16.89 | 17.80 | 16.85 | 17.38 | 1,354,083 | +0.32(+1.88%) |
May 11, 2022 | 18.15 | 18.23 | 16.95 | 17.06 | 1,297,081 | -0.89(-4.96%) |
May 10, 2022 | 18.50 | 18.80 | 17.47 | 17.95 | 1,230,721 | -0.23(-1.27%) |
May 09, 2022 | 18.15 | 18.90 | 18.01 | 18.18 | 1,015,955 | -0.28(-1.52%) |
May 06, 2022 | 18.27 | 18.47 | 17.84 | 18.46 | 1,324,363 | -0.03(-0.16%) |
May 05, 2022 | 19.01 | 19.15 | 18.02 | 18.49 | 765,386 | -0.80(-4.15%) |
May 04, 2022 | 18.63 | 19.39 | 18.18 | 19.29 | 2,085,395 | +0.62(+3.32%) |
May 03, 2022 | 18.77 | 19.57 | 18.45 | 18.67 | 1,228,881 | -0.38(-1.99%) |
May 02, 2022 | 18.05 | 19.10 | 18.01 | 19.05 | 2,881,893 | -1.74(-8.37%) |
Apr 29, 2022 | 20.91 | 21.18 | 20.66 | 20.79 | 1,011,181 | -0.12(-0.57%) |
Apr 28, 2022 | 20.46 | 21.04 | 19.95 | 20.91 | 685,271 | +0.76(+3.77%) |
Apr 27, 2022 | 20.43 | 20.85 | 19.96 | 20.15 | 566,757 | -0.34(-1.66%) |
Apr 26, 2022 | 20.82 | 21.37 | 20.45 | 20.49 | 796,316 | -0.51(-2.43%) |
Apr 25, 2022 | 20.09 | 21.00 | 19.96 | 21.00 | 1,147,185 | +0.63(+3.09%) |
Apr 22, 2022 | 20.84 | 21.00 | 20.28 | 20.37 | 868,989 | -0.76(-3.60%) |
Apr 21, 2022 | 21.93 | 22.24 | 21.13 | 21.13 | 1,135,731 | -0.35(-1.63%) |
Apr 20, 2022 | 21.66 | 22.11 | 21.39 | 21.48 | 742,358 | -0.02(-0.09%) |
Apr 19, 2022 | 20.81 | 21.88 | 20.81 | 21.50 | 852,721 | +0.77(+3.71%) |
Apr 18, 2022 | 20.44 | 20.95 | 20.44 | 20.73 | 585,202 | +0.07(+0.34%) |
Apr 14, 2022 | 21.00 | 21.42 | 20.60 | 20.66 | 556,401 | -0.09(-0.43%) |
Apr 13, 2022 | 20.30 | 20.93 | 20.30 | 20.75 | 598,303 | +0.36(+1.77%) |
Apr 12, 2022 | 20.82 | 21.28 | 20.34 | 20.39 | 890,341 | -0.01(-0.05%) |
Apr 11, 2022 | 19.63 | 20.69 | 19.52 | 20.40 | 915,371 | +0.68(+3.45%) |
Apr 08, 2022 | 19.27 | 20.33 | 19.23 | 19.72 | 961,752 | +0.54(+2.82%) |
Apr 07, 2022 | 19.00 | 19.37 | 18.43 | 19.18 | 1,423,517 | +0.13(+0.68%) |
Apr 06, 2022 | 19.57 | 19.87 | 18.93 | 19.05 | 1,471,322 | -0.78(-3.93%) |
Apr 05, 2022 | 20.37 | 20.60 | 19.80 | 19.83 | 1,064,362 | -0.60(-2.94%) |
Apr 04, 2022 | 20.21 | 20.57 | 19.87 | 20.43 | 802,485 | +0.23(+1.14%) |
Apr 01, 2022 | 20.75 | 20.94 | 19.96 | 20.20 | 1,053,743 | -0.08(-0.39%) |
Mar 31, 2022 | 21.36 | 21.40 | 20.24 | 20.28 | 942,308 | -1.19(-5.54%) |
Mar 30, 2022 | 22.19 | 22.81 | 21.44 | 21.47 | 1,141,430 | -1.53(-6.65%) |
Mar 29, 2022 | 22.29 | 23.09 | 22.13 | 23.00 | 901,046 | +1.14(+5.22%) |
Mar 28, 2022 | 21.99 | 22.08 | 21.51 | 21.86 | 869,300 | +0.16(+0.74%) |
Mar 25, 2022 | 21.98 | 22.19 | 21.61 | 21.70 | 1,160,918 | -0.41(-1.85%) |
Mar 24, 2022 | 22.59 | 22.67 | 22.06 | 22.11 | 1,094,407 | -0.52(-2.30%) |
Mar 23, 2022 | 23.39 | 23.63 | 22.58 | 22.63 | 888,604 | -0.88(-3.74%) |
Mar 22, 2022 | 23.61 | 23.97 | 23.20 | 23.51 | 526,362 | +0.11(+0.47%) |
Mar 21, 2022 | 24.11 | 24.11 | 23.12 | 23.40 | 496,176 | -0.92(-3.78%) |
Mar 18, 2022 | 24.13 | 24.35 | 23.79 | 24.32 | 1,195,014 | +0.19(+0.79%) |
Mar 17, 2022 | 23.50 | 24.22 | 23.50 | 24.13 | 524,295 | +0.35(+1.47%) |
Mar 16, 2022 | 23.38 | 23.82 | 23.02 | 23.78 | 729,665 | +0.71(+3.08%) |
Mar 15, 2022 | 22.68 | 23.27 | 22.44 | 23.07 | 660,072 | +0.71(+3.18%) |
Mar 14, 2022 | 22.56 | 22.89 | 22.16 | 22.36 | 860,094 | -0.48(-2.10%) |
Mar 11, 2022 | 23.58 | 23.67 | 22.79 | 22.84 | 788,771 | -0.54(-2.31%) |
Mar 10, 2022 | 23.01 | 23.48 | 22.81 | 23.38 | 1,125,520 | +0.28(+1.21%) |
Mar 09, 2022 | 22.24 | 23.52 | 22.19 | 23.10 | 1,003,356 | +1.34(+6.16%) |
Mar 08, 2022 | 20.96 | 22.65 | 20.95 | 21.76 | 1,033,784 | +0.77(+3.67%) |
Mar 07, 2022 | 22.29 | 22.52 | 20.81 | 20.99 | 1,375,648 | -1.17(-5.28%) |
Mar 04, 2022 | 23.35 | 23.54 | 21.83 | 22.16 | 1,160,691 | -1.56(-6.58%) |
Mar 03, 2022 | 24.20 | 24.38 | 23.37 | 23.72 | 656,029 | -0.31(-1.29%) |
Mar 02, 2022 | 23.23 | 24.47 | 23.16 | 24.03 | 966,051 | +1.04(+4.52%) |