Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 18.36 | 18.66 | 18.12 | 18.61 | 850,572 | +0.21(+1.14%) |
May 27, 2022 | 18.26 | 18.48 | 18.23 | 18.40 | 416,026 | +0.24(+1.32%) |
May 26, 2022 | 17.93 | 18.27 | 17.79 | 18.16 | 440,135 | +0.50(+2.83%) |
May 25, 2022 | 17.33 | 17.86 | 17.33 | 17.66 | 425,248 | +0.30(+1.73%) |
May 24, 2022 | 17.60 | 17.76 | 17.13 | 17.36 | 629,994 | -0.33(-1.87%) |
May 23, 2022 | 17.79 | 18.02 | 17.53 | 17.69 | 358,912 | +0.23(+1.32%) |
May 20, 2022 | 17.86 | 18.01 | 16.96 | 17.46 | 433,887 | -0.19(-1.08%) |
May 19, 2022 | 17.34 | 17.83 | 17.34 | 17.65 | 653,412 | +0.10(+0.57%) |
May 18, 2022 | 18.45 | 18.62 | 17.51 | 17.55 | 1,187,450 | -0.97(-5.24%) |
May 17, 2022 | 18.11 | 18.63 | 18.11 | 18.52 | 617,719 | +0.84(+4.75%) |
May 16, 2022 | 17.51 | 17.89 | 17.47 | 17.68 | 388,636 | +0.04(+0.23%) |
May 13, 2022 | 17.59 | 17.89 | 17.45 | 17.64 | 812,734 | +0.35(+2.02%) |
May 12, 2022 | 17.72 | 17.72 | 16.86 | 17.29 | 457,252 | -0.45(-2.54%) |
May 11, 2022 | 17.49 | 18.14 | 17.35 | 17.74 | 1,012,397 | +0.29(+1.66%) |
May 10, 2022 | 17.67 | 18.11 | 16.69 | 17.45 | 1,588,722 | -0.23(-1.30%) |
May 09, 2022 | 18.34 | 18.45 | 17.64 | 17.68 | 678,191 | -0.90(-4.84%) |
May 06, 2022 | 18.45 | 18.80 | 18.15 | 18.58 | 553,857 | -0.06(-0.32%) |
May 05, 2022 | 19.56 | 19.70 | 18.29 | 18.64 | 796,424 | -0.79(-4.07%) |
May 04, 2022 | 19.27 | 19.43 | 18.82 | 19.43 | 885,094 | +0.30(+1.57%) |
May 03, 2022 | 18.87 | 19.23 | 18.38 | 19.13 | 916,870 | +0.47(+2.52%) |
May 02, 2022 | 18.48 | 18.85 | 18.37 | 18.66 | 1,444,082 | +0.28(+1.52%) |
Apr 29, 2022 | 18.70 | 18.78 | 18.28 | 18.38 | 500,474 | -0.29(-1.55%) |
Apr 28, 2022 | 18.56 | 18.87 | 18.44 | 18.67 | 538,171 | +0.28(+1.52%) |
Apr 27, 2022 | 18.58 | 18.65 | 18.28 | 18.39 | 437,694 | -0.21(-1.13%) |
Apr 26, 2022 | 18.70 | 18.83 | 18.46 | 18.60 | 416,569 | -0.38(-2.00%) |
Apr 25, 2022 | 18.84 | 19.02 | 18.40 | 18.98 | 459,828 | -0.10(-0.52%) |
Apr 22, 2022 | 19.94 | 20.06 | 19.02 | 19.08 | 434,880 | -0.95(-4.74%) |
Apr 21, 2022 | 20.46 | 20.66 | 19.93 | 20.03 | 304,479 | -0.28(-1.38%) |
Apr 20, 2022 | 20.09 | 20.51 | 19.99 | 20.31 | 681,348 | +0.41(+2.06%) |
Apr 19, 2022 | 19.73 | 20.21 | 19.68 | 19.90 | 471,685 | +0.20(+1.02%) |
Apr 18, 2022 | 19.20 | 19.87 | 19.18 | 19.70 | 670,406 | +0.32(+1.65%) |
Apr 14, 2022 | 18.89 | 19.41 | 18.73 | 19.38 | 544,446 | +0.54(+2.87%) |
Apr 13, 2022 | 18.31 | 18.94 | 18.17 | 18.84 | 560,409 | +0.41(+2.22%) |
Apr 12, 2022 | 18.93 | 19.00 | 18.36 | 18.43 | 471,672 | -0.20(-1.07%) |
Apr 11, 2022 | 18.89 | 19.28 | 18.57 | 18.63 | 994,976 | -0.22(-1.17%) |
Apr 08, 2022 | 18.81 | 18.93 | 18.46 | 18.85 | 1,126,572 | +0.09(+0.48%) |
Apr 07, 2022 | 18.83 | 19.00 | 18.43 | 18.76 | 919,837 | +0.00(+0.00%) |
Apr 06, 2022 | 19.32 | 19.46 | 18.61 | 18.76 | 778,807 | -0.64(-3.30%) |
Apr 05, 2022 | 19.78 | 19.95 | 19.27 | 19.40 | 587,838 | -0.24(-1.22%) |
Apr 04, 2022 | 20.38 | 20.38 | 19.58 | 19.64 | 946,337 | -0.83(-4.05%) |
Apr 01, 2022 | 20.77 | 20.93 | 20.37 | 20.47 | 477,304 | -0.15(-0.73%) |
Mar 31, 2022 | 20.98 | 21.16 | 20.59 | 20.62 | 432,671 | -0.36(-1.72%) |
Mar 30, 2022 | 21.56 | 21.77 | 20.90 | 20.98 | 477,350 | -0.76(-3.50%) |
Mar 29, 2022 | 21.68 | 21.87 | 21.54 | 21.74 | 859,332 | +0.40(+1.87%) |
Mar 28, 2022 | 21.60 | 21.60 | 21.03 | 21.34 | 366,318 | -0.28(-1.30%) |
Mar 25, 2022 | 21.42 | 21.80 | 21.38 | 21.62 | 469,349 | +0.26(+1.22%) |
Mar 24, 2022 | 20.92 | 21.41 | 20.68 | 21.36 | 444,442 | +0.55(+2.64%) |
Mar 23, 2022 | 21.29 | 21.52 | 20.78 | 20.81 | 752,720 | -0.63(-2.94%) |
Mar 22, 2022 | 21.66 | 21.79 | 21.24 | 21.44 | 960,193 | +0.25(+1.18%) |
Mar 21, 2022 | 20.99 | 21.48 | 20.99 | 21.19 | 1,296,375 | +0.19(+0.90%) |
Mar 18, 2022 | 20.85 | 21.15 | 20.67 | 21.00 | 1,785,348 | +0.12(+0.57%) |
Mar 17, 2022 | 21.17 | 21.27 | 20.83 | 20.88 | 670,293 | -0.52(-2.43%) |
Mar 16, 2022 | 21.46 | 21.75 | 20.94 | 21.40 | 566,980 | +0.26(+1.23%) |
Mar 15, 2022 | 21.06 | 21.41 | 20.90 | 21.14 | 480,586 | +0.08(+0.38%) |
Mar 14, 2022 | 21.07 | 21.55 | 20.79 | 21.06 | 368,214 | +0.21(+1.01%) |
Mar 11, 2022 | 21.19 | 21.31 | 20.83 | 20.85 | 406,800 | -0.13(-0.62%) |
Mar 10, 2022 | 20.84 | 21.04 | 20.66 | 20.98 | 449,346 | -0.27(-1.27%) |
Mar 09, 2022 | 20.80 | 21.30 | 20.61 | 21.25 | 541,678 | +1.04(+5.15%) |
Mar 08, 2022 | 20.56 | 20.72 | 19.80 | 20.21 | 538,100 | -0.11(-0.54%) |
Mar 07, 2022 | 21.70 | 21.72 | 20.27 | 20.32 | 659,450 | -1.54(-7.04%) |
Mar 04, 2022 | 22.46 | 22.46 | 21.61 | 21.86 | 432,442 | -0.86(-3.79%) |
Mar 03, 2022 | 22.84 | 22.91 | 22.27 | 22.72 | 570,907 | -0.08(-0.35%) |
Mar 02, 2022 | 22.08 | 22.82 | 22.08 | 22.80 | 676,540 | +0.86(+3.92%) |