Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 15.70 | 15.70 | 15.21 | 15.60 | 4,254 | -0.04(-0.24%) |
May 27, 2022 | 15.65 | 15.67 | 15.63 | 15.64 | 1,536 | +0.19(+1.23%) |
May 26, 2022 | 15.49 | 15.57 | 15.45 | 15.45 | 1,775 | -0.24(-1.51%) |
May 25, 2022 | 15.54 | 15.69 | 15.54 | 15.69 | 884 | +0.29(+1.85%) |
May 24, 2022 | 15.59 | 15.59 | 15.40 | 15.40 | 2,821 | -0.17(-1.10%) |
May 23, 2022 | 15.69 | 15.69 | 15.40 | 15.57 | 1,359 | +0.12(+0.80%) |
May 20, 2022 | 15.65 | 15.65 | 15.45 | 15.45 | 539 | -0.01(-0.06%) |
May 19, 2022 | 15.47 | 15.51 | 15.45 | 15.46 | 1,844 | -0.09(-0.61%) |
May 18, 2022 | 15.59 | 15.59 | 15.45 | 15.55 | 2,547 | -0.02(-0.10%) |
May 17, 2022 | 15.69 | 15.69 | 15.57 | 15.57 | 575 | +0.34(+2.22%) |
May 16, 2022 | 15.67 | 15.69 | 15.23 | 15.23 | 7,007 | +0.01(+0.06%) |
May 13, 2022 | 15.60 | 15.69 | 14.68 | 15.22 | 5,153 | +0.01(+0.06%) |
May 12, 2022 | 15.21 | 15.69 | 14.92 | 15.21 | 8,107 | -0.18(-1.17%) |
May 11, 2022 | 15.39 | 15.39 | 15.39 | 15.39 | 239 | +0.17(+1.12%) |
May 10, 2022 | 15.69 | 15.80 | 15.10 | 15.22 | 3,893 | -0.33(-2.13%) |
May 09, 2022 | 15.90 | 16.13 | 15.55 | 15.55 | 5,450 | -0.23(-1.45%) |
May 06, 2022 | 16.42 | 16.64 | 15.78 | 15.78 | 18,580 | -0.48(-2.92%) |
May 05, 2022 | 17.52 | 18.57 | 16.21 | 16.26 | 7,567 | -0.87(-5.05%) |
May 04, 2022 | 18.63 | 18.63 | 16.70 | 17.12 | 13,434 | -1.89(-9.95%) |
May 03, 2022 | 19.72 | 20.01 | 19.01 | 19.01 | 8,097 | -1.33(-6.54%) |
May 02, 2022 | 21.48 | 21.48 | 20.25 | 20.34 | 10,657 | -1.14(-5.31%) |
Apr 29, 2022 | 20.91 | 21.48 | 20.77 | 21.48 | 1,238 | +0.54(+2.59%) |
Apr 28, 2022 | 21.29 | 21.29 | 20.82 | 20.94 | 1,889 | -0.21(-0.99%) |
Apr 27, 2022 | 21.55 | 21.55 | 21.15 | 21.15 | 9,862 | -0.51(-2.37%) |
Apr 26, 2022 | 21.66 | 21.66 | 21.66 | 21.66 | 548 | -0.06(-0.26%) |
Apr 25, 2022 | 21.77 | 21.77 | 21.13 | 21.72 | 2,589 | -0.05(-0.22%) |
Apr 22, 2022 | 21.77 | 21.77 | 21.77 | 21.77 | 722 | +0.74(+3.53%) |
Apr 21, 2022 | 21.96 | 21.96 | 21.01 | 21.03 | 2,260 | -0.83(-3.78%) |
Apr 20, 2022 | 21.96 | 21.96 | 21.86 | 21.86 | 961 | -0.10(-0.43%) |
Apr 19, 2022 | 22.01 | 22.05 | 21.95 | 21.95 | 1,444 | -0.15(-0.69%) |
Apr 18, 2022 | 22.10 | 22.10 | 22.10 | 22.10 | 482 | +0.00(+0.00%) |
Apr 14, 2022 | 22.16 | 22.22 | 21.63 | 22.10 | 2,191 | +0.14(+0.65%) |
Apr 13, 2022 | 21.96 | 21.96 | 21.96 | 21.96 | 532 | +0.36(+1.66%) |
Apr 12, 2022 | 21.89 | 21.89 | 21.60 | 21.60 | 2,179 | -0.64(-2.90%) |
Apr 11, 2022 | 21.58 | 22.24 | 21.58 | 22.24 | 2,140 | +0.37(+1.68%) |
Apr 08, 2022 | 22.24 | 22.24 | 21.82 | 21.88 | 2,587 | -0.39(-1.73%) |
Apr 07, 2022 | 21.41 | 22.27 | 21.14 | 22.26 | 6,858 | +0.79(+3.67%) |
Apr 06, 2022 | 21.82 | 21.82 | 21.39 | 21.47 | 1,299 | -0.29(-1.31%) |
Apr 05, 2022 | 22.24 | 22.24 | 21.57 | 21.76 | 2,400 | -0.33(-1.51%) |
Apr 04, 2022 | 22.38 | 22.38 | 20.97 | 22.09 | 5,067 | -0.18(-0.81%) |
Apr 01, 2022 | 22.33 | 22.33 | 20.95 | 22.27 | 9,913 | +0.36(+1.65%) |
Mar 31, 2022 | 21.77 | 22.24 | 20.97 | 21.91 | 5,920 | +0.34(+1.59%) |
Mar 30, 2022 | 22.29 | 22.29 | 21.07 | 21.57 | 8,908 | -0.59(-2.66%) |
Mar 29, 2022 | 21.77 | 22.16 | 21.77 | 22.16 | 3,349 | +0.39(+1.79%) |
Mar 28, 2022 | 21.77 | 21.77 | 21.20 | 21.77 | 12,913 | +0.10(+0.44%) |
Mar 25, 2022 | 21.67 | 21.67 | 21.39 | 21.67 | 1,699 | -0.16(-0.74%) |
Mar 24, 2022 | 21.78 | 22.42 | 21.64 | 21.84 | 9,796 | -0.47(-2.09%) |
Mar 23, 2022 | 22.17 | 22.30 | 21.35 | 22.30 | 3,596 | +0.24(+1.08%) |
Mar 22, 2022 | 21.63 | 22.34 | 21.63 | 22.06 | 20,369 | +0.13(+0.61%) |
Mar 21, 2022 | 21.54 | 22.43 | 20.79 | 21.93 | 24,575 | +0.06(+0.26%) |
Mar 18, 2022 | 22.82 | 22.82 | 20.34 | 21.87 | 153,644 | -0.65(-2.87%) |
Mar 17, 2022 | 21.44 | 22.73 | 20.73 | 22.52 | 52,930 | +0.81(+3.72%) |
Mar 16, 2022 | 21.08 | 21.86 | 20.39 | 21.71 | 58,840 | +1.04(+5.01%) |
Mar 15, 2022 | 21.48 | 21.48 | 20.11 | 20.68 | 41,761 | -0.20(-0.96%) |
Mar 14, 2022 | 21.63 | 21.98 | 20.45 | 20.88 | 20,224 | -0.61(-2.83%) |
Mar 11, 2022 | 22.05 | 22.77 | 21.11 | 21.48 | 23,617 | -0.38(-1.74%) |
Mar 10, 2022 | 22.24 | 22.70 | 21.86 | 21.86 | 18,465 | -0.40(-1.79%) |
Mar 09, 2022 | 22.43 | 23.42 | 22.00 | 22.26 | 16,878 | +0.11(+0.52%) |
Mar 08, 2022 | 22.82 | 23.43 | 21.55 | 22.15 | 15,600 | -1.14(-4.90%) |
Mar 07, 2022 | 21.01 | 23.77 | 20.91 | 23.29 | 46,130 | +2.43(+11.67%) |
Mar 04, 2022 | 20.44 | 20.87 | 20.25 | 20.86 | 6,593 | +0.42(+2.05%) |
Mar 03, 2022 | 20.21 | 20.56 | 20.21 | 20.44 | 1,784 | -0.19(-0.92%) |
Mar 02, 2022 | 20.44 | 20.72 | 20.20 | 20.63 | 12,710 | +0.19(+0.93%) |