Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 18.71 | 18.71 | 18.30 | 18.65 | 7,177 | -0.06(-0.32%) |
May 30, 2022 | 19.04 | 19.04 | 18.60 | 18.71 | 1,403 | +0.00(+0.00%) |
May 27, 2022 | 18.85 | 18.85 | 18.51 | 18.71 | 8,309 | -0.03(-0.16%) |
May 26, 2022 | 19.09 | 19.09 | 18.74 | 18.74 | 3,856 | -0.36(-1.88%) |
May 25, 2022 | 18.79 | 19.10 | 18.72 | 19.10 | 4,880 | +0.30(+1.60%) |
May 24, 2022 | 18.83 | 19.15 | 18.80 | 18.80 | 2,528 | -0.13(-0.69%) |
May 20, 2022 | 18.93 | 0 | +0.14(+0.75%) | |||
May 19, 2022 | 19.14 | 19.14 | 18.66 | 18.79 | 14,051 | +0.08(+0.43%) |
May 18, 2022 | 19.24 | 19.24 | 18.71 | 18.71 | 3,694 | -0.61(-3.16%) |
May 17, 2022 | 19.24 | 19.33 | 19.03 | 19.32 | 3,854 | +0.29(+1.52%) |
May 16, 2022 | 19.17 | 19.17 | 18.80 | 19.03 | 6,273 | -0.04(-0.21%) |
May 13, 2022 | 19.19 | 19.47 | 19.05 | 19.07 | 10,858 | +0.26(+1.38%) |
May 12, 2022 | 18.66 | 18.96 | 18.59 | 18.81 | 4,530 | -0.02(-0.11%) |
May 11, 2022 | 18.57 | 19.20 | 18.52 | 18.83 | 7,719 | +0.25(+1.35%) |
May 10, 2022 | 18.57 | 18.97 | 18.56 | 18.58 | 5,906 | -0.36(-1.90%) |
May 09, 2022 | 19.06 | 19.33 | 18.72 | 18.94 | 4,562 | -0.21(-1.10%) |
May 06, 2022 | 18.86 | 19.15 | 18.61 | 19.15 | 14,615 | +0.50(+2.68%) |
May 05, 2022 | 18.79 | 18.79 | 18.51 | 18.65 | 8,462 | -0.14(-0.75%) |
May 04, 2022 | 18.65 | 18.79 | 18.65 | 18.79 | 1,373 | +0.14(+0.75%) |
May 03, 2022 | 18.75 | 18.78 | 18.57 | 18.65 | 9,032 | -0.18(-0.96%) |
May 02, 2022 | 18.83 | 18.83 | 18.64 | 18.83 | 7,170 | +0.00(+0.00%) |
Apr 29, 2022 | 18.90 | 18.98 | 18.81 | 18.83 | 3,347 | +0.02(+0.11%) |
Apr 28, 2022 | 18.87 | 18.90 | 18.80 | 18.81 | 3,254 | +0.06(+0.32%) |
Apr 27, 2022 | 18.80 | 18.81 | 18.75 | 18.75 | 5,647 | +0.00(+0.00%) |
Apr 26, 2022 | 18.90 | 18.90 | 18.75 | 18.75 | 7,509 | -0.22(-1.16%) |
Apr 25, 2022 | 19.33 | 19.33 | 18.75 | 18.97 | 7,974 | -0.37(-1.91%) |
Apr 22, 2022 | 19.27 | 19.39 | 19.00 | 19.34 | 7,168 | +0.12(+0.62%) |
Apr 21, 2022 | 19.36 | 19.50 | 19.06 | 19.22 | 21,766 | -0.09(-0.47%) |
Apr 20, 2022 | 19.36 | 19.36 | 19.19 | 19.31 | 3,084 | -0.03(-0.16%) |
Apr 19, 2022 | 19.33 | 19.34 | 19.28 | 19.34 | 7,635 | +0.01(+0.05%) |
Apr 18, 2022 | 19.14 | 19.33 | 19.14 | 19.33 | 3,448 | +0.20(+1.05%) |
Apr 14, 2022 | 19.13 | 0 | +0.09(+0.47%) | |||
Apr 13, 2022 | 18.99 | 19.25 | 18.99 | 19.04 | 7,610 | +0.06(+0.32%) |
Apr 12, 2022 | 18.85 | 19.05 | 18.85 | 18.98 | 3,081 | +0.12(+0.64%) |
Apr 11, 2022 | 18.90 | 19.06 | 18.80 | 18.86 | 6,172 | -0.03(-0.16%) |
Apr 08, 2022 | 18.76 | 18.97 | 18.76 | 18.89 | 3,332 | +0.14(+0.75%) |
Apr 07, 2022 | 18.98 | 18.98 | 18.75 | 18.75 | 6,298 | -0.27(-1.42%) |
Apr 06, 2022 | 19.03 | 19.09 | 18.94 | 19.02 | 6,002 | +0.05(+0.26%) |
Apr 05, 2022 | 18.93 | 19.14 | 18.75 | 18.97 | 16,287 | -0.04(-0.21%) |
Apr 04, 2022 | 19.06 | 19.10 | 18.86 | 19.01 | 4,294 | -0.03(-0.16%) |
Apr 01, 2022 | 18.92 | 19.04 | 18.80 | 19.04 | 7,643 | -0.01(-0.05%) |
Mar 31, 2022 | 19.05 | 19.05 | 18.89 | 19.05 | 5,390 | -0.02(-0.10%) |
Mar 30, 2022 | 19.15 | 19.15 | 19.06 | 19.07 | 4,746 | -0.40(-2.05%) |
Mar 29, 2022 | 19.49 | 19.60 | 19.25 | 19.47 | 11,000 | +0.03(+0.15%) |
Mar 28, 2022 | 19.69 | 19.69 | 19.36 | 19.44 | 7,034 | -0.21(-1.07%) |
Mar 25, 2022 | 19.83 | 19.83 | 19.65 | 19.65 | 10,328 | +0.07(+0.36%) |
Mar 24, 2022 | 19.56 | 19.75 | 19.40 | 19.58 | 14,432 | +0.08(+0.41%) |
Mar 23, 2022 | 19.60 | 19.60 | 19.20 | 19.50 | 4,890 | +0.18(+0.93%) |
Mar 22, 2022 | 19.55 | 19.60 | 19.32 | 19.32 | 11,514 | -0.15(-0.77%) |
Mar 21, 2022 | 19.44 | 19.60 | 19.29 | 19.47 | 5,985 | +0.15(+0.78%) |
Mar 18, 2022 | 19.28 | 19.32 | 19.01 | 19.32 | 10,790 | +0.21(+1.10%) |
Mar 17, 2022 | 19.07 | 19.16 | 19.06 | 19.11 | 1,165 | +0.00(+0.00%) |
Mar 16, 2022 | 19.03 | 19.25 | 18.97 | 19.11 | 5,474 | +0.04(+0.21%) |
Mar 15, 2022 | 19.28 | 19.28 | 19.00 | 19.07 | 7,741 | -0.24(-1.24%) |
Mar 14, 2022 | 19.54 | 19.55 | 19.31 | 19.31 | 4,170 | -0.30(-1.53%) |
Mar 11, 2022 | 19.52 | 19.62 | 19.41 | 19.61 | 4,653 | +0.12(+0.62%) |
Mar 10, 2022 | 19.58 | 19.59 | 19.47 | 19.49 | 3,503 | -0.10(-0.51%) |
Mar 09, 2022 | 19.56 | 19.64 | 19.43 | 19.59 | 48,642 | +0.19(+0.98%) |
Mar 08, 2022 | 19.14 | 19.64 | 19.14 | 19.40 | 4,652 | -0.08(-0.41%) |
Mar 07, 2022 | 19.55 | 19.60 | 19.45 | 19.48 | 4,585 | -0.09(-0.46%) |
Mar 04, 2022 | 19.22 | 19.57 | 19.21 | 19.57 | 4,881 | +0.32(+1.66%) |
Mar 03, 2022 | 19.07 | 19.25 | 19.07 | 19.25 | 2,378 | +0.23(+1.21%) |
Mar 02, 2022 | 18.91 | 19.15 | 18.91 | 19.02 | 5,912 | +0.06(+0.32%) |