Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 21.39 | 21.52 | 21.23 | 21.42 | 13,123 | +1.71(+8.68%) |
May 27, 2022 | 19.61 | 19.84 | 19.46 | 19.71 | 7,399 | -0.76(-3.71%) |
May 26, 2022 | 20.35 | 20.66 | 20.30 | 20.47 | 15,279 | +0.34(+1.68%) |
May 25, 2022 | 20.08 | 20.26 | 19.90 | 20.13 | 5,834 | +0.29(+1.47%) |
May 24, 2022 | 19.93 | 20.07 | 19.68 | 19.84 | 28,788 | -0.43(-2.12%) |
May 23, 2022 | 20.16 | 20.43 | 20.16 | 20.27 | 12,245 | +0.33(+1.65%) |
May 20, 2022 | 19.69 | 19.94 | 19.60 | 19.94 | 8,439 | -0.42(-2.06%) |
May 19, 2022 | 20.08 | 20.49 | 20.08 | 20.36 | 20,831 | +0.58(+2.93%) |
May 18, 2022 | 20.11 | 20.23 | 19.73 | 19.78 | 5,616 | +0.26(+1.33%) |
May 17, 2022 | 19.47 | 19.62 | 19.46 | 19.52 | 5,577 | +0.60(+3.17%) |
May 16, 2022 | 18.99 | 19.01 | 18.77 | 18.92 | 10,107 | -0.47(-2.42%) |
May 13, 2022 | 19.64 | 19.86 | 19.30 | 19.39 | 8,842 | +0.53(+2.81%) |
May 12, 2022 | 19.06 | 19.09 | 18.67 | 18.86 | 12,379 | +0.12(+0.64%) |
May 11, 2022 | 18.65 | 19.35 | 18.60 | 18.74 | 57,515 | +0.24(+1.30%) |
May 10, 2022 | 18.94 | 18.94 | 18.16 | 18.50 | 19,743 | +0.64(+3.55%) |
May 09, 2022 | 18.17 | 18.17 | 17.80 | 17.86 | 20,634 | -0.49(-2.64%) |
May 06, 2022 | 18.39 | 18.52 | 18.35 | 18.35 | 31,425 | -1.02(-5.27%) |
May 05, 2022 | 19.23 | 19.37 | 19.10 | 19.37 | 6,158 | -0.26(-1.32%) |
May 04, 2022 | 19.86 | 19.86 | 19.49 | 19.63 | 4,915 | -0.42(-2.09%) |
May 03, 2022 | 19.70 | 20.10 | 19.59 | 20.05 | 7,857 | +1.07(+5.64%) |
May 02, 2022 | 19.18 | 19.20 | 18.86 | 18.98 | 37,095 | -0.15(-0.78%) |
Apr 29, 2022 | 19.08 | 19.37 | 19.08 | 19.13 | 5,645 | -0.27(-1.39%) |
Apr 28, 2022 | 19.14 | 19.40 | 19.14 | 19.40 | 9,439 | +0.16(+0.83%) |
Apr 27, 2022 | 19.02 | 19.87 | 19.02 | 19.24 | 7,073 | +0.05(+0.26%) |
Apr 26, 2022 | 19.26 | 19.41 | 19.09 | 19.19 | 5,953 | -0.31(-1.59%) |
Apr 25, 2022 | 19.01 | 19.50 | 19.01 | 19.50 | 6,174 | -0.57(-2.84%) |
Apr 22, 2022 | 19.68 | 20.07 | 19.63 | 20.07 | 5,052 | +0.63(+3.24%) |
Apr 21, 2022 | 19.81 | 19.81 | 19.24 | 19.44 | 14,018 | -0.87(-4.28%) |
Apr 20, 2022 | 20.50 | 20.57 | 20.31 | 20.31 | 7,721 | -1.19(-5.53%) |
Apr 19, 2022 | 21.21 | 21.50 | 21.21 | 21.50 | 9,074 | +0.00(+0.00%) |
Apr 18, 2022 | 21.08 | 21.52 | 20.99 | 21.50 | 44,380 | -0.12(-0.56%) |
Apr 14, 2022 | 21.62 | 21.77 | 21.41 | 21.62 | 5,336 | +0.22(+1.03%) |
Apr 13, 2022 | 21.36 | 21.61 | 21.19 | 21.40 | 4,686 | +0.13(+0.60%) |
Apr 12, 2022 | 21.69 | 21.70 | 21.19 | 21.27 | 3,835 | -0.82(-3.70%) |
Apr 11, 2022 | 22.19 | 22.34 | 22.00 | 22.09 | 24,251 | -0.91(-3.96%) |
Apr 08, 2022 | 22.99 | 23.44 | 22.99 | 23.00 | 5,008 | -0.11(-0.48%) |
Apr 07, 2022 | 23.22 | 23.32 | 22.89 | 23.11 | 8,734 | -0.93(-3.87%) |
Apr 06, 2022 | 23.71 | 24.10 | 23.55 | 24.04 | 15,010 | +0.75(+3.22%) |
Apr 05, 2022 | 23.34 | 23.52 | 23.26 | 23.29 | 6,786 | -0.37(-1.56%) |
Apr 04, 2022 | 24.53 | 24.53 | 23.64 | 23.66 | 16,088 | +0.19(+0.81%) |
Apr 01, 2022 | 23.86 | 24.08 | 23.47 | 23.47 | 7,490 | +0.97(+4.31%) |
Mar 31, 2022 | 22.61 | 22.85 | 22.36 | 22.50 | 16,781 | -0.03(-0.13%) |
Mar 30, 2022 | 22.57 | 22.96 | 22.53 | 22.53 | 9,905 | +0.64(+2.92%) |
Mar 29, 2022 | 21.22 | 22.00 | 21.22 | 21.89 | 20,728 | +0.45(+2.10%) |
Mar 28, 2022 | 21.36 | 21.49 | 21.06 | 21.44 | 117,633 | +1.59(+8.01%) |
Mar 25, 2022 | 20.05 | 20.05 | 19.60 | 19.85 | 103,736 | -0.85(-4.11%) |
Mar 24, 2022 | 20.82 | 21.20 | 20.53 | 20.70 | 5,210 | +0.09(+0.46%) |
Mar 23, 2022 | 21.12 | 21.12 | 20.46 | 20.61 | 12,573 | -0.54(-2.55%) |
Mar 22, 2022 | 21.22 | 21.67 | 20.90 | 21.14 | 123,675 | +0.44(+2.14%) |
Mar 21, 2022 | 20.69 | 20.92 | 20.31 | 20.70 | 53,233 | -0.66(-3.09%) |
Mar 18, 2022 | 20.95 | 21.36 | 20.75 | 21.36 | 5,793 | +0.96(+4.71%) |
Mar 17, 2022 | 20.83 | 21.27 | 20.39 | 20.40 | 7,043 | -1.32(-6.08%) |
Mar 16, 2022 | 21.57 | 21.92 | 21.10 | 21.72 | 6,600 | +2.64(+13.87%) |
Mar 15, 2022 | 18.46 | 19.12 | 18.46 | 19.07 | 14,395 | -0.48(-2.43%) |
Mar 14, 2022 | 19.56 | 19.83 | 19.46 | 19.55 | 15,364 | -1.29(-6.19%) |
Mar 11, 2022 | 21.43 | 21.43 | 20.74 | 20.84 | 5,251 | -1.15(-5.23%) |
Mar 10, 2022 | 21.73 | 22.00 | 21.53 | 21.99 | 5,947 | +0.07(+0.34%) |
Mar 09, 2022 | 22.36 | 22.36 | 21.59 | 21.91 | 10,584 | +0.91(+4.36%) |
Mar 08, 2022 | 20.58 | 21.01 | 20.58 | 21.00 | 17,683 | +0.78(+3.84%) |
Mar 07, 2022 | 20.59 | 20.99 | 20.15 | 20.22 | 18,604 | -0.22(-1.06%) |
Mar 04, 2022 | 20.64 | 20.94 | 20.44 | 20.44 | 4,201 | -0.01(-0.05%) |
Mar 03, 2022 | 20.44 | 20.98 | 20.44 | 20.45 | 7,672 | -0.37(-1.78%) |
Mar 02, 2022 | 20.29 | 20.98 | 20.29 | 20.82 | 4,252 | +0.11(+0.51%) |