Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 19.70 | 19.70 | 19.44 | 19.44 | 1,354 | +0.11(+0.56%) |
May 27, 2022 | 19.37 | 19.37 | 19.33 | 19.33 | 1,495 | -0.02(-0.12%) |
May 26, 2022 | 19.20 | 19.36 | 19.20 | 19.35 | 1,057 | +0.28(+1.48%) |
May 25, 2022 | 19.07 | 19.07 | 19.07 | 19.07 | 103 | +0.13(+0.67%) |
May 24, 2022 | 18.99 | 18.99 | 18.91 | 18.94 | 602 | -0.22(-1.17%) |
May 23, 2022 | 19.05 | 19.17 | 19.02 | 19.17 | 1,510 | +0.42(+2.25%) |
May 20, 2022 | 18.62 | 18.74 | 18.57 | 18.74 | 1,374 | +0.08(+0.45%) |
May 19, 2022 | 18.26 | 18.71 | 18.26 | 18.66 | 1,255 | +1.02(+5.77%) |
May 18, 2022 | 17.98 | 17.98 | 17.64 | 17.64 | 1,482 | -1.00(-5.36%) |
May 17, 2022 | 17.77 | 18.64 | 17.77 | 18.64 | 2,898 | +1.20(+6.89%) |
May 16, 2022 | 17.44 | 17.44 | 17.44 | 17.44 | 179 | -0.11(-0.61%) |
May 13, 2022 | 17.49 | 17.59 | 17.49 | 17.55 | 3,139 | +0.74(+4.39%) |
May 12, 2022 | 16.87 | 16.88 | 16.81 | 16.81 | 487 | -0.26(-1.52%) |
May 11, 2022 | 17.47 | 17.52 | 17.07 | 17.07 | 1,495 | -0.14(-0.82%) |
May 10, 2022 | 17.37 | 17.42 | 16.99 | 17.21 | 2,991 | +0.44(+2.62%) |
May 09, 2022 | 17.26 | 17.26 | 16.77 | 16.77 | 3,118 | -0.89(-5.01%) |
May 06, 2022 | 17.64 | 17.67 | 17.64 | 17.66 | 670 | -0.26(-1.44%) |
May 05, 2022 | 18.33 | 18.33 | 17.81 | 17.91 | 486 | -0.52(-2.84%) |
May 04, 2022 | 18.44 | 18.44 | 18.44 | 18.44 | 80 | +0.07(+0.41%) |
May 03, 2022 | 18.36 | 18.36 | 18.36 | 18.36 | 129 | +0.27(+1.48%) |
May 02, 2022 | 18.09 | 18.09 | 18.09 | 18.09 | 391 | -0.23(-1.26%) |
Apr 29, 2022 | 18.63 | 18.63 | 18.32 | 18.32 | 1,757 | -0.10(-0.56%) |
Apr 28, 2022 | 18.51 | 18.51 | 18.43 | 18.43 | 366 | -0.08(-0.45%) |
Apr 27, 2022 | 18.51 | 18.51 | 18.51 | 18.51 | 300 | +0.07(+0.40%) |
Apr 26, 2022 | 18.64 | 18.64 | 18.32 | 18.44 | 2,265 | -0.70(-3.64%) |
Apr 25, 2022 | 18.97 | 19.13 | 18.83 | 19.13 | 2,026 | -0.18(-0.95%) |
Apr 22, 2022 | 19.42 | 19.42 | 19.32 | 19.32 | 1,542 | -0.03(-0.16%) |
Apr 21, 2022 | 19.40 | 19.40 | 19.28 | 19.35 | 3,116 | -0.66(-3.31%) |
Apr 20, 2022 | 20.01 | 20.01 | 20.01 | 20.01 | 89 | -0.25(-1.21%) |
Apr 19, 2022 | 20.24 | 20.25 | 20.22 | 20.25 | 1,459 | +0.16(+0.80%) |
Apr 18, 2022 | 20.09 | 20.09 | 20.09 | 20.09 | 1,367 | -0.03(-0.15%) |
Apr 14, 2022 | 20.21 | 20.21 | 20.12 | 20.12 | 1,429 | -0.14(-0.68%) |
Apr 13, 2022 | 20.23 | 20.28 | 20.16 | 20.26 | 14,791 | -0.08(-0.39%) |
Apr 12, 2022 | 20.62 | 20.62 | 20.34 | 20.34 | 9,059 | -0.30(-1.47%) |
Apr 11, 2022 | 20.98 | 20.98 | 20.59 | 20.64 | 6,953 | -0.49(-2.32%) |
Apr 08, 2022 | 21.13 | 21.13 | 21.13 | 21.13 | 372 | +0.43(+2.08%) |
Apr 07, 2022 | 21.09 | 21.15 | 20.70 | 20.70 | 2,326 | -0.55(-2.58%) |
Apr 06, 2022 | 21.25 | 21.25 | 21.25 | 21.25 | 241 | -0.13(-0.60%) |
Apr 05, 2022 | 21.67 | 21.76 | 21.32 | 21.38 | 2,795 | +0.17(+0.79%) |
Apr 04, 2022 | 21.24 | 21.24 | 21.06 | 21.21 | 9,164 | -0.10(-0.48%) |
Apr 01, 2022 | 21.32 | 21.42 | 21.27 | 21.31 | 2,701 | +0.28(+1.35%) |
Mar 31, 2022 | 21.19 | 21.22 | 21.03 | 21.03 | 13,515 | -0.12(-0.55%) |
Mar 30, 2022 | 21.09 | 21.30 | 21.09 | 21.15 | 4,122 | +0.51(+2.49%) |
Mar 29, 2022 | 20.66 | 20.70 | 20.63 | 20.63 | 59,397 | +0.11(+0.55%) |
Mar 28, 2022 | 20.44 | 20.55 | 20.40 | 20.52 | 20,387 | -0.31(-1.49%) |
Mar 24, 2022 | 20.83 | 333 | -0.07(-0.32%) | |||
Mar 23, 2022 | 20.92 | 21.00 | 20.90 | 20.90 | 1,713 | -0.27(-1.26%) |
Mar 22, 2022 | 21.20 | 21.23 | 21.16 | 21.16 | 447 | -0.06(-0.27%) |
Mar 21, 2022 | 21.21 | 21.31 | 21.18 | 21.22 | 855 | -0.32(-1.50%) |
Mar 18, 2022 | 21.21 | 21.58 | 21.21 | 21.55 | 2,739 | +0.06(+0.30%) |
Mar 17, 2022 | 21.30 | 21.48 | 21.30 | 21.48 | 672 | +0.09(+0.44%) |
Mar 16, 2022 | 21.19 | 21.48 | 21.19 | 21.39 | 3,646 | +0.82(+4.00%) |
Mar 15, 2022 | 20.53 | 20.57 | 20.42 | 20.57 | 1,238 | -0.30(-1.43%) |
Mar 14, 2022 | 21.18 | 21.20 | 20.86 | 20.86 | 4,046 | -0.92(-4.20%) |
Mar 11, 2022 | 22.02 | 22.02 | 21.78 | 21.78 | 6,773 | -0.27(-1.25%) |
Mar 10, 2022 | 22.24 | 22.24 | 21.91 | 22.05 | 3,190 | -0.54(-2.39%) |
Mar 09, 2022 | 22.47 | 22.59 | 22.00 | 22.59 | 1,708 | +0.01(+0.07%) |
Mar 08, 2022 | 22.46 | 22.74 | 22.36 | 22.58 | 4,795 | +0.72(+3.30%) |
Mar 07, 2022 | 21.61 | 21.88 | 21.61 | 21.86 | 13,355 | +0.32(+1.49%) |
Mar 04, 2022 | 21.54 | 21.54 | 21.50 | 21.54 | 1,431 | -0.12(-0.57%) |
Mar 03, 2022 | 21.66 | 21.66 | 21.66 | 21.66 | 465 | -0.16(-0.75%) |
Mar 02, 2022 | 21.81 | 21.87 | 21.80 | 21.83 | 3,158 | -0.15(-0.68%) |