Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 20.28 | 20.36 | 19.99 | 20.11 | 3,936 | +0.25(+1.27%) |
May 27, 2022 | 19.77 | 19.86 | 19.77 | 19.86 | 1,479 | +0.31(+1.57%) |
May 26, 2022 | 19.18 | 19.64 | 19.18 | 19.55 | 16,390 | +0.28(+1.47%) |
May 25, 2022 | 19.00 | 19.27 | 18.91 | 19.27 | 2,995 | +0.34(+1.78%) |
May 24, 2022 | 19.14 | 19.14 | 18.79 | 18.93 | 52,081 | -0.50(-2.58%) |
May 23, 2022 | 19.23 | 19.46 | 19.21 | 19.43 | 104,228 | +0.02(+0.11%) |
May 20, 2022 | 19.52 | 19.52 | 19.08 | 19.41 | 105,630 | +0.07(+0.36%) |
May 19, 2022 | 18.92 | 19.43 | 18.91 | 19.34 | 9,783 | +1.24(+6.85%) |
May 18, 2022 | 18.25 | 18.51 | 18.06 | 18.10 | 12,856 | +0.29(+1.63%) |
May 17, 2022 | 18.05 | 18.05 | 17.81 | 17.81 | 215,948 | +0.71(+4.16%) |
May 16, 2022 | 17.29 | 17.29 | 17.10 | 17.10 | 17,128 | -0.36(-2.08%) |
May 13, 2022 | 16.95 | 17.54 | 16.95 | 17.46 | 7,898 | +0.76(+4.56%) |
May 12, 2022 | 16.57 | 17.03 | 16.32 | 16.70 | 17,459 | -0.11(-0.65%) |
May 11, 2022 | 17.49 | 17.56 | 16.81 | 16.81 | 14,005 | -0.35(-2.05%) |
May 10, 2022 | 17.54 | 17.54 | 16.77 | 17.16 | 213,431 | +0.31(+1.85%) |
May 09, 2022 | 17.32 | 17.33 | 16.73 | 16.85 | 212,353 | -0.70(-3.99%) |
May 06, 2022 | 17.82 | 17.83 | 17.55 | 17.55 | 238,322 | -0.54(-2.98%) |
May 05, 2022 | 18.69 | 18.69 | 18.09 | 18.09 | 211,883 | -0.71(-3.78%) |
May 04, 2022 | 18.07 | 18.80 | 18.04 | 18.80 | 411,244 | +0.67(+3.70%) |
May 03, 2022 | 17.82 | 18.25 | 17.75 | 18.13 | 34,676 | +0.46(+2.62%) |
May 02, 2022 | 17.42 | 17.67 | 17.31 | 17.67 | 16,110 | +0.19(+1.12%) |
Apr 29, 2022 | 17.89 | 17.93 | 17.47 | 17.47 | 4,111 | +0.10(+0.59%) |
Apr 28, 2022 | 17.50 | 17.50 | 17.02 | 17.37 | 2,379 | +0.17(+0.99%) |
Apr 27, 2022 | 17.38 | 17.56 | 17.20 | 17.20 | 139,063 | +0.99(+6.11%) |
Apr 26, 2022 | 16.44 | 16.44 | 16.20 | 16.21 | 97,694 | -0.47(-2.82%) |
Apr 25, 2022 | 16.72 | 16.72 | 16.34 | 16.68 | 23,159 | -0.69(-3.95%) |
Apr 22, 2022 | 17.47 | 17.75 | 17.29 | 17.37 | 7,219 | -0.09(-0.53%) |
Apr 21, 2022 | 18.63 | 18.63 | 17.41 | 17.46 | 319,460 | -1.38(-7.32%) |
Apr 20, 2022 | 19.78 | 19.78 | 18.84 | 18.84 | 128,868 | -1.36(-6.76%) |
Apr 19, 2022 | 19.87 | 20.24 | 19.87 | 20.20 | 179,134 | +0.21(+1.06%) |
Apr 18, 2022 | 19.96 | 20.10 | 19.95 | 19.99 | 1,509 | +0.27(+1.39%) |
Apr 14, 2022 | 20.04 | 20.04 | 19.72 | 19.72 | 55,055 | -0.41(-2.04%) |
Apr 13, 2022 | 19.94 | 20.13 | 19.94 | 20.13 | 54,009 | -0.02(-0.10%) |
Apr 12, 2022 | 20.10 | 20.35 | 19.97 | 20.15 | 9,351 | +0.24(+1.23%) |
Apr 11, 2022 | 20.27 | 20.27 | 19.83 | 19.91 | 1,137 | -0.51(-2.52%) |
Apr 08, 2022 | 20.96 | 20.96 | 20.42 | 20.42 | 1,649 | -0.51(-2.45%) |
Apr 07, 2022 | 20.86 | 21.02 | 20.84 | 20.93 | 6,493 | -0.05(-0.26%) |
Apr 06, 2022 | 21.16 | 21.16 | 20.79 | 20.99 | 234,717 | -0.59(-2.73%) |
Apr 05, 2022 | 22.30 | 22.31 | 21.55 | 21.58 | 33,403 | -0.49(-2.24%) |
Apr 04, 2022 | 21.48 | 22.16 | 21.48 | 22.07 | 16,839 | +0.61(+2.82%) |
Apr 01, 2022 | 21.62 | 21.62 | 21.35 | 21.46 | 2,455 | +0.11(+0.49%) |
Mar 31, 2022 | 21.41 | 21.45 | 21.29 | 21.36 | 28,414 | -0.26(-1.21%) |
Mar 30, 2022 | 22.09 | 22.09 | 21.62 | 21.62 | 1,517 | -0.08(-0.36%) |
Mar 29, 2022 | 21.54 | 21.77 | 21.52 | 21.70 | 56,629 | +0.07(+0.34%) |
Mar 28, 2022 | 21.62 | 21.82 | 21.30 | 21.63 | 14,925 | +0.23(+1.08%) |
Mar 25, 2022 | 22.08 | 22.08 | 21.30 | 21.39 | 1,336 | -0.73(-3.32%) |
Mar 24, 2022 | 22.01 | 22.13 | 22.01 | 22.13 | 715 | -0.18(-0.81%) |
Mar 23, 2022 | 22.04 | 22.44 | 21.93 | 22.31 | 14,224 | +0.02(+0.09%) |
Mar 22, 2022 | 22.07 | 22.41 | 22.07 | 22.29 | 5,399 | +0.07(+0.32%) |
Mar 21, 2022 | 22.15 | 22.23 | 22.10 | 22.22 | 16,345 | -0.12(-0.54%) |
Mar 18, 2022 | 21.90 | 22.34 | 21.90 | 22.34 | 5,000 | +0.23(+1.04%) |
Mar 17, 2022 | 21.98 | 22.22 | 21.79 | 22.11 | 21,844 | -0.48(-2.12%) |
Mar 16, 2022 | 22.34 | 22.59 | 21.98 | 22.59 | 30,624 | +1.41(+6.66%) |
Mar 15, 2022 | 20.71 | 21.18 | 20.29 | 21.18 | 8,857 | +0.46(+2.22%) |
Mar 14, 2022 | 21.72 | 21.72 | 20.57 | 20.72 | 6,717 | -1.18(-5.39%) |
Mar 11, 2022 | 22.54 | 22.54 | 21.84 | 21.90 | 30,830 | -0.54(-2.39%) |
Mar 10, 2022 | 22.74 | 22.77 | 22.13 | 22.44 | 14,800 | -0.09(-0.42%) |
Mar 09, 2022 | 22.57 | 22.60 | 22.21 | 22.53 | 8,696 | -0.09(-0.40%) |
Mar 08, 2022 | 21.69 | 22.76 | 21.69 | 22.62 | 38,405 | +1.17(+5.45%) |
Mar 07, 2022 | 21.67 | 21.67 | 21.29 | 21.45 | 15,864 | +0.26(+1.21%) |
Mar 04, 2022 | 21.35 | 21.35 | 20.99 | 21.19 | 9,453 | -0.15(-0.72%) |
Mar 03, 2022 | 21.76 | 21.76 | 21.35 | 21.35 | 3,419 | -0.53(-2.44%) |
Mar 02, 2022 | 22.25 | 22.25 | 21.67 | 21.88 | 9,710 | -0.39(-1.77%) |