Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 22.19 | 22.26 | 21.68 | 22.10 | 263,878 | -0.43(-1.91%) |
May 27, 2022 | 22.13 | 22.57 | 21.99 | 22.53 | 122,424 | +0.57(+2.60%) |
May 26, 2022 | 21.74 | 22.27 | 21.22 | 21.96 | 146,135 | +0.22(+1.01%) |
May 25, 2022 | 21.58 | 22.03 | 20.42 | 21.74 | 272,080 | -0.87(-3.85%) |
May 24, 2022 | 22.32 | 23.00 | 21.86 | 22.61 | 124,522 | +0.06(+0.27%) |
May 23, 2022 | 21.96 | 22.87 | 21.90 | 22.55 | 267,237 | +0.69(+3.16%) |
May 20, 2022 | 22.13 | 22.66 | 21.40 | 21.86 | 194,358 | -0.01(-0.05%) |
May 19, 2022 | 21.45 | 22.13 | 21.40 | 21.87 | 229,304 | +0.06(+0.28%) |
May 18, 2022 | 21.91 | 22.16 | 21.43 | 21.81 | 221,037 | -0.27(-1.22%) |
May 17, 2022 | 21.95 | 22.20 | 21.64 | 22.08 | 128,657 | +0.52(+2.41%) |
May 16, 2022 | 21.56 | 22.00 | 21.46 | 21.56 | 162,491 | -0.18(-0.83%) |
May 13, 2022 | 20.49 | 21.81 | 20.49 | 21.74 | 214,400 | +1.35(+6.62%) |
May 12, 2022 | 19.60 | 20.55 | 19.59 | 20.39 | 211,281 | +0.70(+3.56%) |
May 11, 2022 | 19.92 | 20.50 | 19.60 | 19.69 | 167,592 | -0.46(-2.28%) |
May 10, 2022 | 19.92 | 20.31 | 19.56 | 20.15 | 194,156 | +0.37(+1.87%) |
May 09, 2022 | 19.05 | 20.01 | 18.92 | 19.78 | 185,423 | +0.49(+2.54%) |
May 06, 2022 | 19.79 | 20.42 | 19.20 | 19.29 | 211,202 | -0.70(-3.50%) |
May 05, 2022 | 19.76 | 20.37 | 19.27 | 19.99 | 211,841 | +0.33(+1.68%) |
May 04, 2022 | 19.16 | 19.67 | 18.89 | 19.66 | 95,147 | +0.48(+2.50%) |
May 03, 2022 | 18.93 | 19.24 | 18.73 | 19.18 | 117,812 | +0.20(+1.05%) |
May 02, 2022 | 18.87 | 19.25 | 18.64 | 18.98 | 120,444 | +0.06(+0.32%) |
Apr 29, 2022 | 19.09 | 19.50 | 18.87 | 18.92 | 117,530 | -0.37(-1.92%) |
Apr 28, 2022 | 18.82 | 19.42 | 18.80 | 19.29 | 122,083 | +0.70(+3.77%) |
Apr 27, 2022 | 19.35 | 19.78 | 18.54 | 18.59 | 179,926 | -0.75(-3.88%) |
Apr 26, 2022 | 19.54 | 19.64 | 19.12 | 19.34 | 417,897 | -0.41(-2.08%) |
Apr 25, 2022 | 19.00 | 19.83 | 18.87 | 19.75 | 185,311 | +0.62(+3.24%) |
Apr 22, 2022 | 19.52 | 19.81 | 19.06 | 19.13 | 138,663 | -0.46(-2.35%) |
Apr 21, 2022 | 20.50 | 20.70 | 19.52 | 19.59 | 138,196 | -0.75(-3.69%) |
Apr 20, 2022 | 20.56 | 20.75 | 20.32 | 20.34 | 87,150 | +0.01(+0.05%) |
Apr 19, 2022 | 19.84 | 20.52 | 19.67 | 20.33 | 100,995 | +0.21(+1.04%) |
Apr 18, 2022 | 19.97 | 20.40 | 19.97 | 20.12 | 107,604 | -0.01(-0.05%) |
Apr 14, 2022 | 20.76 | 20.76 | 19.97 | 20.13 | 175,023 | -0.57(-2.75%) |
Apr 13, 2022 | 20.31 | 20.86 | 20.27 | 20.70 | 130,642 | +0.47(+2.32%) |
Apr 12, 2022 | 20.21 | 20.56 | 20.15 | 20.23 | 79,370 | +0.20(+1.00%) |
Apr 11, 2022 | 20.18 | 20.47 | 20.03 | 20.03 | 132,575 | -0.31(-1.52%) |
Apr 08, 2022 | 20.57 | 20.57 | 20.15 | 20.34 | 159,795 | -0.22(-1.07%) |
Apr 07, 2022 | 20.47 | 20.71 | 20.08 | 20.56 | 131,194 | +0.06(+0.29%) |
Apr 06, 2022 | 21.02 | 21.23 | 20.48 | 20.50 | 169,935 | -0.75(-3.53%) |
Apr 05, 2022 | 21.72 | 21.95 | 21.17 | 21.25 | 139,992 | -0.56(-2.57%) |
Apr 04, 2022 | 21.65 | 21.96 | 21.52 | 21.81 | 162,752 | +0.23(+1.07%) |
Apr 01, 2022 | 21.68 | 21.77 | 21.30 | 21.58 | 128,323 | +0.06(+0.28%) |
Mar 31, 2022 | 21.57 | 21.71 | 21.38 | 21.52 | 179,866 | -0.12(-0.55%) |
Mar 30, 2022 | 21.61 | 21.89 | 21.47 | 21.64 | 172,328 | +0.13(+0.60%) |
Mar 29, 2022 | 21.36 | 21.72 | 21.34 | 21.51 | 174,429 | +0.40(+1.89%) |
Mar 28, 2022 | 20.98 | 21.20 | 20.89 | 21.11 | 63,028 | -0.01(-0.05%) |
Mar 25, 2022 | 20.94 | 21.28 | 20.77 | 21.12 | 95,518 | +0.28(+1.34%) |
Mar 24, 2022 | 21.01 | 21.15 | 20.62 | 20.84 | 118,809 | +0.03(+0.14%) |
Mar 23, 2022 | 20.62 | 20.93 | 20.57 | 20.81 | 119,671 | +0.03(+0.14%) |
Mar 22, 2022 | 20.40 | 20.85 | 20.40 | 20.78 | 101,383 | +0.41(+2.01%) |
Mar 21, 2022 | 20.52 | 20.70 | 20.26 | 20.37 | 128,792 | +0.02(+0.10%) |
Mar 18, 2022 | 20.63 | 20.73 | 20.31 | 20.35 | 465,113 | -0.24(-1.17%) |
Mar 17, 2022 | 20.21 | 20.72 | 19.66 | 20.59 | 75,173 | +0.26(+1.28%) |
Mar 16, 2022 | 20.04 | 20.37 | 19.80 | 20.33 | 98,292 | +0.49(+2.47%) |
Mar 15, 2022 | 19.50 | 19.87 | 19.36 | 19.84 | 111,201 | +0.34(+1.74%) |
Mar 14, 2022 | 20.04 | 20.17 | 19.42 | 19.50 | 103,787 | -0.48(-2.40%) |
Mar 11, 2022 | 20.40 | 20.72 | 19.98 | 19.98 | 86,093 | -0.25(-1.24%) |
Mar 10, 2022 | 19.94 | 20.33 | 19.61 | 20.23 | 72,575 | -0.03(-0.15%) |
Mar 09, 2022 | 20.19 | 20.52 | 20.10 | 20.26 | 126,330 | +0.74(+3.79%) |
Mar 08, 2022 | 19.53 | 20.08 | 19.43 | 19.52 | 100,935 | +0.02(+0.10%) |
Mar 07, 2022 | 20.03 | 20.15 | 19.48 | 19.50 | 135,469 | -0.45(-2.26%) |
Mar 04, 2022 | 19.48 | 19.98 | 19.33 | 19.95 | 149,669 | +0.17(+0.86%) |
Mar 03, 2022 | 20.09 | 20.20 | 19.62 | 19.78 | 77,655 | -0.31(-1.54%) |
Mar 02, 2022 | 19.43 | 20.26 | 19.26 | 20.09 | 169,662 | +0.74(+3.82%) |