Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 19.21 | 19.27 | 19.18 | 19.22 | 4,195 | +0.01(+0.04%) |
May 27, 2022 | 19.11 | 19.22 | 19.09 | 19.22 | 5,049 | +0.10(+0.50%) |
May 26, 2022 | 18.99 | 19.12 | 18.96 | 19.12 | 6,356 | +0.15(+0.77%) |
May 25, 2022 | 18.94 | 19.02 | 18.91 | 18.97 | 8,975 | +0.10(+0.51%) |
May 24, 2022 | 18.82 | 18.88 | 18.82 | 18.88 | 8,272 | -0.23(-1.20%) |
May 23, 2022 | 19.16 | 19.16 | 19.11 | 19.11 | 3,244 | +0.20(+1.05%) |
May 20, 2022 | 19.01 | 19.01 | 18.86 | 18.91 | 3,289 | +0.24(+1.28%) |
May 19, 2022 | 18.51 | 18.74 | 18.51 | 18.67 | 4,673 | +0.11(+0.57%) |
May 18, 2022 | 18.85 | 18.85 | 18.56 | 18.56 | 9,885 | -0.37(-1.95%) |
May 17, 2022 | 18.94 | 18.95 | 18.84 | 18.93 | 9,735 | +0.18(+0.97%) |
May 16, 2022 | 18.72 | 18.84 | 18.68 | 18.75 | 16,141 | -0.15(-0.78%) |
May 13, 2022 | 18.88 | 18.90 | 18.83 | 18.90 | 1,408 | +0.51(+2.76%) |
May 12, 2022 | 18.31 | 18.39 | 18.31 | 18.39 | 1,085 | -0.01(-0.08%) |
May 11, 2022 | 18.66 | 18.66 | 18.41 | 18.41 | 3,247 | -0.26(-1.39%) |
May 10, 2022 | 18.80 | 18.80 | 18.67 | 18.67 | 6,146 | +0.04(+0.20%) |
May 09, 2022 | 18.84 | 18.84 | 18.63 | 18.63 | 638 | -0.56(-2.91%) |
May 06, 2022 | 19.07 | 19.19 | 19.06 | 19.19 | 1,971 | +0.18(+0.96%) |
May 05, 2022 | 18.98 | 19.02 | 18.97 | 19.00 | 3,163 | -0.41(-2.12%) |
May 04, 2022 | 19.12 | 19.41 | 19.09 | 19.41 | 2,711 | +0.16(+0.81%) |
May 03, 2022 | 19.12 | 19.26 | 19.12 | 19.26 | 6,559 | +0.16(+0.86%) |
May 02, 2022 | 18.99 | 19.09 | 18.91 | 19.09 | 3,033 | +0.09(+0.50%) |
Apr 29, 2022 | 19.50 | 19.50 | 19.00 | 19.00 | 5,367 | -0.37(-1.93%) |
Apr 28, 2022 | 19.19 | 19.42 | 19.18 | 19.37 | 3,081 | +0.64(+3.42%) |
Apr 27, 2022 | 18.81 | 18.81 | 18.73 | 18.73 | 2,492 | +0.20(+1.06%) |
Apr 26, 2022 | 18.62 | 18.65 | 18.53 | 18.53 | 7,395 | -0.39(-2.06%) |
Apr 22, 2022 | 18.92 | 1,087 | -0.22(-1.17%) | |||
Apr 21, 2022 | 19.15 | 19.15 | 19.15 | 19.15 | 63 | -0.05(-0.27%) |
Apr 20, 2022 | 19.23 | 19.25 | 19.18 | 19.20 | 4,217 | +0.01(+0.06%) |
Apr 19, 2022 | 19.11 | 19.19 | 19.11 | 19.19 | 3,252 | +0.28(+1.46%) |
Apr 18, 2022 | 18.92 | 18.99 | 18.91 | 18.91 | 1,187 | -0.07(-0.40%) |
Apr 14, 2022 | 19.07 | 19.07 | 18.99 | 18.99 | 3,597 | -0.01(-0.06%) |
Apr 13, 2022 | 18.96 | 19.00 | 18.96 | 19.00 | 9,194 | +0.31(+1.68%) |
Apr 12, 2022 | 18.92 | 18.92 | 18.68 | 18.68 | 3,473 | -0.24(-1.25%) |
Apr 11, 2022 | 19.02 | 19.03 | 18.92 | 18.92 | 3,643 | -0.11(-0.57%) |
Apr 08, 2022 | 19.02 | 19.11 | 19.02 | 19.03 | 8,832 | -0.06(-0.31%) |
Apr 07, 2022 | 19.01 | 19.15 | 19.00 | 19.09 | 36,052 | -0.04(-0.19%) |
Apr 06, 2022 | 19.07 | 19.19 | 19.06 | 19.12 | 7,999 | -0.28(-1.43%) |
Apr 05, 2022 | 19.41 | 19.41 | 19.40 | 19.40 | 7,037 | -0.35(-1.77%) |
Apr 04, 2022 | 19.63 | 19.78 | 19.63 | 19.75 | 2,395 | +0.22(+1.10%) |
Apr 01, 2022 | 19.58 | 19.58 | 19.43 | 19.54 | 13,812 | +0.20(+1.02%) |
Mar 31, 2022 | 19.44 | 19.48 | 19.33 | 19.34 | 3,532 | -0.20(-1.01%) |
Mar 30, 2022 | 19.64 | 19.70 | 19.53 | 19.54 | 6,580 | -0.33(-1.66%) |
Mar 29, 2022 | 19.90 | 19.90 | 19.75 | 19.86 | 9,580 | +0.19(+0.97%) |
Mar 28, 2022 | 19.62 | 19.67 | 19.54 | 19.67 | 3,333 | -0.08(-0.41%) |
Mar 25, 2022 | 19.69 | 19.75 | 19.63 | 19.75 | 28,933 | -0.02(-0.08%) |
Mar 24, 2022 | 19.64 | 19.77 | 19.62 | 19.77 | 37,895 | +0.37(+1.90%) |
Mar 23, 2022 | 19.40 | 19.50 | 19.36 | 19.40 | 95,390 | -0.09(-0.45%) |
Mar 22, 2022 | 19.32 | 19.52 | 19.32 | 19.49 | 107,093 | +0.24(+1.24%) |
Mar 21, 2022 | 19.25 | 19.26 | 19.19 | 19.25 | 95,428 | +0.08(+0.39%) |
Mar 18, 2022 | 19.02 | 19.18 | 19.01 | 19.18 | 174,103 | +0.31(+1.64%) |
Mar 17, 2022 | 18.73 | 18.89 | 18.73 | 18.87 | 151,283 | +0.21(+1.12%) |
Mar 16, 2022 | 18.53 | 18.66 | 18.48 | 18.66 | 40,810 | +0.43(+2.38%) |
Mar 15, 2022 | 18.04 | 18.25 | 18.04 | 18.22 | 865 | +0.30(+1.67%) |
Mar 14, 2022 | 17.90 | 17.92 | 17.90 | 17.92 | 615 | +0.17(+0.97%) |
Mar 11, 2022 | 17.92 | 17.92 | 17.75 | 17.75 | 10,832 | -0.10(-0.57%) |
Mar 10, 2022 | 17.85 | 17.85 | 17.85 | 17.85 | 52 | +0.00(+0.00%) |
Mar 09, 2022 | 17.79 | 17.85 | 17.79 | 17.85 | 803 | +0.47(+2.71%) |
Mar 08, 2022 | 17.47 | 17.54 | 17.29 | 17.38 | 12,053 | -0.24(-1.37%) |
Mar 07, 2022 | 17.88 | 17.88 | 17.62 | 17.62 | 395 | -0.53(-2.95%) |
Mar 04, 2022 | 18.15 | 18.20 | 18.06 | 18.16 | 6,881 | -0.33(-1.78%) |
Mar 03, 2022 | 18.45 | 18.49 | 18.45 | 18.49 | 3,590 | -0.12(-0.67%) |
Mar 02, 2022 | 18.51 | 18.61 | 18.51 | 18.61 | 825 | +0.16(+0.86%) |