Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 19.63 | 19.86 | 19.36 | 19.63 | 324,549 | -0.26(-1.31%) |
May 27, 2022 | 19.25 | 20.11 | 19.08 | 19.89 | 146,881 | +0.79(+4.14%) |
May 26, 2022 | 19.24 | 19.37 | 19.01 | 19.10 | 144,196 | -0.07(-0.37%) |
May 25, 2022 | 18.68 | 19.27 | 18.64 | 19.17 | 201,785 | +0.32(+1.70%) |
May 24, 2022 | 19.02 | 19.08 | 18.54 | 18.85 | 160,872 | -0.30(-1.57%) |
May 23, 2022 | 19.56 | 19.60 | 18.95 | 19.15 | 437,093 | -0.10(-0.52%) |
May 20, 2022 | 19.57 | 19.61 | 19.08 | 19.25 | 300,543 | +0.02(+0.10%) |
May 19, 2022 | 19.34 | 19.58 | 18.98 | 19.23 | 195,333 | -0.23(-1.18%) |
May 18, 2022 | 19.73 | 20.38 | 19.33 | 19.46 | 233,111 | -0.82(-4.04%) |
May 17, 2022 | 19.17 | 20.29 | 18.44 | 20.28 | 197,345 | +1.50(+7.99%) |
May 16, 2022 | 18.81 | 19.01 | 18.66 | 18.78 | 104,841 | +0.09(+0.48%) |
May 13, 2022 | 18.08 | 18.88 | 18.08 | 18.69 | 158,128 | +0.71(+3.95%) |
May 12, 2022 | 18.03 | 18.44 | 17.59 | 17.98 | 182,062 | -0.12(-0.66%) |
May 11, 2022 | 18.23 | 18.97 | 18.03 | 18.10 | 165,042 | -0.25(-1.36%) |
May 10, 2022 | 18.24 | 18.57 | 17.56 | 18.35 | 213,882 | +0.28(+1.55%) |
May 09, 2022 | 19.41 | 19.63 | 17.97 | 18.07 | 369,979 | -1.60(-8.13%) |
May 06, 2022 | 20.19 | 20.19 | 19.30 | 19.67 | 279,463 | -0.62(-3.06%) |
May 05, 2022 | 21.01 | 21.10 | 19.95 | 20.29 | 195,326 | -0.95(-4.47%) |
May 04, 2022 | 21.18 | 21.44 | 20.45 | 21.24 | 156,614 | +0.12(+0.57%) |
May 03, 2022 | 21.10 | 21.52 | 20.76 | 21.12 | 158,961 | +0.00(+0.00%) |
May 02, 2022 | 20.91 | 21.93 | 20.75 | 21.12 | 218,505 | +0.07(+0.33%) |
Apr 29, 2022 | 22.49 | 23.17 | 20.96 | 21.05 | 325,019 | -1.42(-6.32%) |
Apr 28, 2022 | 22.83 | 22.83 | 21.50 | 22.47 | 189,237 | -0.06(-0.27%) |
Apr 27, 2022 | 23.01 | 23.41 | 22.35 | 22.53 | 213,418 | -0.55(-2.38%) |
Apr 26, 2022 | 23.22 | 23.60 | 22.98 | 23.08 | 246,143 | -0.48(-2.04%) |
Apr 25, 2022 | 23.07 | 23.71 | 23.07 | 23.56 | 219,006 | +0.39(+1.68%) |
Apr 22, 2022 | 23.87 | 24.09 | 23.03 | 23.17 | 222,356 | -0.87(-3.62%) |
Apr 21, 2022 | 24.63 | 24.84 | 23.80 | 24.04 | 257,065 | -0.45(-1.84%) |
Apr 20, 2022 | 23.61 | 24.87 | 23.61 | 24.49 | 240,809 | +0.47(+1.96%) |
Apr 19, 2022 | 22.85 | 24.25 | 22.85 | 24.02 | 282,135 | +1.20(+5.26%) |
Apr 18, 2022 | 22.87 | 23.03 | 22.52 | 22.82 | 195,697 | -0.10(-0.44%) |
Apr 14, 2022 | 23.16 | 23.17 | 22.41 | 22.92 | 234,979 | -0.21(-0.91%) |
Apr 13, 2022 | 23.00 | 23.43 | 22.84 | 23.13 | 159,274 | +0.04(+0.17%) |
Apr 12, 2022 | 22.50 | 23.35 | 22.50 | 23.09 | 245,482 | +0.58(+2.58%) |
Apr 11, 2022 | 23.29 | 23.68 | 22.49 | 22.51 | 296,309 | -1.15(-4.86%) |
Apr 08, 2022 | 23.63 | 24.38 | 23.50 | 23.66 | 395,948 | +0.17(+0.72%) |
Apr 07, 2022 | 22.44 | 24.25 | 21.57 | 23.49 | 726,276 | +1.95(+9.05%) |
Apr 06, 2022 | 21.03 | 21.73 | 20.45 | 21.54 | 440,495 | +0.23(+1.08%) |
Apr 05, 2022 | 21.54 | 21.79 | 21.23 | 21.31 | 193,657 | -0.25(-1.16%) |
Apr 04, 2022 | 22.39 | 22.71 | 21.44 | 21.56 | 458,415 | -0.96(-4.26%) |
Apr 01, 2022 | 21.74 | 22.52 | 21.64 | 22.52 | 234,290 | +0.98(+4.55%) |
Mar 31, 2022 | 22.06 | 22.25 | 21.48 | 21.54 | 239,660 | -0.31(-1.42%) |
Mar 30, 2022 | 21.61 | 22.24 | 21.09 | 21.85 | 230,844 | +0.13(+0.60%) |
Mar 29, 2022 | 21.66 | 22.31 | 21.64 | 21.72 | 274,685 | +0.29(+1.35%) |
Mar 28, 2022 | 22.10 | 22.17 | 21.16 | 21.43 | 242,376 | -0.42(-1.92%) |
Mar 25, 2022 | 22.18 | 22.20 | 21.79 | 21.85 | 97,912 | -0.12(-0.55%) |
Mar 24, 2022 | 21.73 | 22.06 | 21.22 | 21.97 | 310,311 | +0.22(+1.01%) |
Mar 23, 2022 | 22.42 | 22.73 | 21.66 | 21.75 | 286,420 | -0.96(-4.23%) |
Mar 22, 2022 | 23.25 | 23.34 | 22.64 | 22.71 | 157,044 | -0.34(-1.48%) |
Mar 21, 2022 | 23.90 | 24.11 | 22.85 | 23.05 | 267,478 | -0.85(-3.56%) |
Mar 18, 2022 | 24.36 | 24.75 | 23.84 | 23.90 | 346,953 | -0.45(-1.85%) |
Mar 17, 2022 | 23.13 | 24.49 | 22.68 | 24.35 | 287,987 | +1.41(+6.15%) |
Mar 16, 2022 | 22.90 | 23.47 | 22.44 | 22.94 | 385,596 | +0.28(+1.24%) |
Mar 15, 2022 | 23.02 | 23.02 | 22.36 | 22.66 | 152,612 | -0.17(-0.74%) |
Mar 14, 2022 | 22.80 | 23.23 | 22.62 | 22.83 | 186,134 | +0.08(+0.35%) |
Mar 11, 2022 | 23.66 | 23.92 | 22.70 | 22.75 | 174,593 | -0.74(-3.15%) |
Mar 10, 2022 | 23.23 | 23.74 | 21.66 | 23.49 | 158,812 | -0.21(-0.89%) |
Mar 09, 2022 | 23.77 | 24.20 | 23.64 | 23.70 | 144,898 | +0.36(+1.54%) |
Mar 08, 2022 | 24.19 | 24.19 | 22.56 | 23.34 | 210,706 | -0.85(-3.51%) |
Mar 07, 2022 | 24.17 | 24.31 | 23.58 | 24.19 | 229,942 | +0.12(+0.50%) |
Mar 04, 2022 | 24.20 | 24.45 | 23.81 | 24.07 | 128,318 | -0.25(-1.03%) |
Mar 03, 2022 | 24.69 | 24.78 | 24.05 | 24.32 | 201,773 | -0.18(-0.73%) |
Mar 02, 2022 | 24.15 | 24.67 | 23.92 | 24.50 | 243,582 | +0.52(+2.17%) |