Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 19.51 | 19.93 | 19.51 | 19.93 | 21,658 | -0.65(-3.15%) |
May 27, 2022 | 20.74 | 20.80 | 20.51 | 20.57 | 18,566 | -0.42(-1.98%) |
May 26, 2022 | 21.64 | 21.64 | 20.93 | 20.99 | 15,991 | -0.71(-3.26%) |
May 25, 2022 | 22.00 | 22.00 | 21.58 | 21.70 | 6,072 | -0.27(-1.22%) |
May 24, 2022 | 21.85 | 22.25 | 21.85 | 21.97 | 10,426 | +0.77(+3.65%) |
May 23, 2022 | 21.35 | 21.35 | 21.09 | 21.19 | 3,309 | -0.35(-1.62%) |
May 20, 2022 | 21.16 | 21.97 | 21.14 | 21.54 | 15,576 | -0.11(-0.51%) |
May 19, 2022 | 22.03 | 22.17 | 21.58 | 21.65 | 41,812 | -0.71(-3.18%) |
May 18, 2022 | 21.70 | 22.47 | 21.54 | 22.36 | 42,212 | +0.95(+4.42%) |
May 17, 2022 | 21.34 | 21.72 | 21.23 | 21.42 | 17,725 | -1.05(-4.68%) |
May 16, 2022 | 22.70 | 22.70 | 22.33 | 22.47 | 13,880 | +0.14(+0.61%) |
May 13, 2022 | 23.03 | 23.03 | 22.28 | 22.33 | 60,175 | -1.25(-5.28%) |
May 12, 2022 | 23.91 | 24.15 | 23.35 | 23.58 | 30,311 | +0.31(+1.33%) |
May 11, 2022 | 22.74 | 23.32 | 22.31 | 23.27 | 55,709 | +0.32(+1.39%) |
May 10, 2022 | 22.58 | 23.33 | 22.46 | 22.95 | 27,625 | -0.21(-0.92%) |
May 09, 2022 | 22.83 | 23.24 | 22.55 | 23.16 | 71,190 | +1.25(+5.69%) |
May 06, 2022 | 21.86 | 22.18 | 21.69 | 21.92 | 25,142 | +0.39(+1.79%) |
May 05, 2022 | 20.66 | 21.69 | 20.66 | 21.53 | 24,286 | +1.70(+8.57%) |
May 04, 2022 | 20.78 | 20.98 | 19.81 | 19.83 | 35,620 | -0.51(-2.52%) |
May 03, 2022 | 20.30 | 20.49 | 20.29 | 20.34 | 16,096 | -0.41(-1.96%) |
May 02, 2022 | 20.67 | 21.13 | 20.51 | 20.75 | 119,980 | +0.21(+1.02%) |
Apr 29, 2022 | 19.92 | 20.60 | 19.80 | 20.54 | 17,526 | -0.22(-1.06%) |
Apr 28, 2022 | 21.16 | 21.33 | 20.67 | 20.76 | 11,676 | -0.52(-2.45%) |
Apr 27, 2022 | 21.60 | 21.60 | 21.11 | 21.28 | 25,580 | -0.58(-2.65%) |
Apr 26, 2022 | 21.26 | 21.86 | 21.26 | 21.86 | 16,260 | +0.97(+4.62%) |
Apr 25, 2022 | 21.36 | 21.40 | 20.89 | 20.89 | 34,687 | +0.31(+1.50%) |
Apr 22, 2022 | 20.27 | 20.64 | 20.08 | 20.58 | 20,317 | +0.31(+1.52%) |
Apr 21, 2022 | 19.58 | 20.34 | 19.47 | 20.28 | 33,164 | +0.74(+3.80%) |
Apr 20, 2022 | 19.29 | 19.60 | 19.29 | 19.53 | 2,792 | +0.25(+1.31%) |
Apr 19, 2022 | 19.47 | 19.66 | 19.28 | 19.28 | 5,959 | +0.14(+0.71%) |
Apr 18, 2022 | 19.21 | 19.32 | 18.96 | 19.14 | 18,691 | +0.17(+0.91%) |
Apr 14, 2022 | 18.88 | 18.98 | 18.86 | 18.97 | 7,574 | +0.49(+2.67%) |
Apr 13, 2022 | 18.89 | 18.89 | 18.47 | 18.48 | 10,855 | -0.52(-2.75%) |
Apr 12, 2022 | 18.68 | 19.08 | 18.60 | 19.00 | 25,360 | +0.11(+0.56%) |
Apr 11, 2022 | 18.82 | 18.92 | 18.69 | 18.89 | 22,318 | +0.44(+2.41%) |
Apr 08, 2022 | 18.35 | 18.45 | 18.26 | 18.45 | 3,207 | +0.02(+0.12%) |
Apr 07, 2022 | 18.36 | 18.63 | 18.31 | 18.43 | 19,416 | +0.24(+1.31%) |
Apr 06, 2022 | 17.91 | 18.30 | 17.91 | 18.19 | 32,863 | +0.43(+2.39%) |
Apr 05, 2022 | 17.39 | 17.76 | 17.39 | 17.76 | 20,393 | +0.66(+3.89%) |
Apr 04, 2022 | 17.33 | 17.33 | 17.08 | 17.10 | 91,823 | -0.67(-3.78%) |
Apr 01, 2022 | 17.71 | 17.91 | 17.53 | 17.77 | 29,182 | -0.53(-2.92%) |
Mar 31, 2022 | 18.13 | 18.30 | 18.06 | 18.30 | 9,372 | +0.47(+2.61%) |
Mar 30, 2022 | 17.77 | 17.87 | 17.52 | 17.84 | 12,642 | +0.15(+0.86%) |
Mar 29, 2022 | 17.66 | 17.87 | 17.66 | 17.69 | 8,078 | -0.62(-3.37%) |
Mar 28, 2022 | 18.39 | 18.59 | 18.30 | 18.30 | 11,222 | -0.19(-1.02%) |
Mar 25, 2022 | 18.57 | 18.67 | 18.48 | 18.49 | 5,450 | +0.35(+1.95%) |
Mar 24, 2022 | 18.29 | 18.36 | 18.14 | 18.14 | 3,335 | -0.22(-1.21%) |
Mar 23, 2022 | 18.31 | 18.36 | 18.02 | 18.36 | 50,275 | +0.22(+1.23%) |
Mar 22, 2022 | 18.17 | 18.30 | 17.99 | 18.14 | 24,919 | -0.81(-4.29%) |
Mar 21, 2022 | 18.72 | 19.03 | 18.72 | 18.95 | 20,014 | +0.76(+4.19%) |
Mar 18, 2022 | 19.14 | 19.14 | 18.16 | 18.19 | 12,237 | -0.58(-3.09%) |
Mar 17, 2022 | 19.11 | 19.21 | 18.76 | 18.77 | 7,470 | +0.24(+1.32%) |
Mar 16, 2022 | 20.15 | 20.30 | 18.49 | 18.53 | 40,412 | -3.67(-16.52%) |
Mar 15, 2022 | 22.94 | 23.03 | 22.10 | 22.19 | 24,383 | -0.04(-0.20%) |
Mar 14, 2022 | 21.75 | 22.39 | 21.45 | 22.24 | 46,786 | +1.01(+4.74%) |
Mar 11, 2022 | 20.26 | 21.23 | 20.23 | 21.23 | 18,074 | +0.88(+4.33%) |
Mar 10, 2022 | 20.22 | 20.58 | 20.20 | 20.35 | 19,587 | +0.75(+3.82%) |
Mar 09, 2022 | 20.24 | 20.24 | 19.55 | 19.60 | 14,990 | -1.18(-5.68%) |
Mar 08, 2022 | 20.84 | 21.17 | 20.38 | 20.78 | 45,647 | -0.16(-0.78%) |
Mar 07, 2022 | 20.26 | 21.00 | 20.09 | 20.94 | 110,492 | +1.29(+6.54%) |
Mar 04, 2022 | 19.51 | 19.70 | 19.26 | 19.66 | 12,582 | +0.89(+4.73%) |
Mar 03, 2022 | 18.44 | 18.80 | 18.44 | 18.77 | 5,220 | +0.53(+2.93%) |
Mar 02, 2022 | 18.48 | 18.59 | 18.15 | 18.24 | 7,426 | -0.07(-0.41%) |