Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 19.13 | 19.44 | 18.45 | 18.65 | 926,272 | -0.43(-2.25%) |
May 27, 2022 | 19.18 | 19.32 | 18.53 | 19.08 | 1,355,767 | -0.09(-0.49%) |
May 26, 2022 | 18.90 | 19.26 | 18.79 | 19.17 | 691,056 | +0.14(+0.72%) |
May 25, 2022 | 18.77 | 19.19 | 18.56 | 19.03 | 772,749 | +0.23(+1.23%) |
May 24, 2022 | 18.96 | 19.30 | 18.58 | 18.80 | 637,590 | -0.64(-3.31%) |
May 23, 2022 | 18.99 | 19.67 | 18.55 | 19.44 | 1,141,146 | +0.77(+4.11%) |
May 20, 2022 | 19.01 | 19.19 | 18.20 | 18.68 | 1,273,010 | -0.07(-0.36%) |
May 19, 2022 | 18.15 | 19.18 | 18.15 | 18.74 | 1,191,486 | +0.46(+2.53%) |
May 18, 2022 | 19.12 | 19.20 | 18.14 | 18.28 | 931,476 | -0.79(-4.15%) |
May 17, 2022 | 19.37 | 19.75 | 18.85 | 19.07 | 1,290,940 | +0.11(+0.58%) |
May 16, 2022 | 18.33 | 19.07 | 18.28 | 18.96 | 787,801 | +0.71(+3.88%) |
May 13, 2022 | 17.78 | 18.75 | 17.78 | 18.26 | 1,054,252 | +0.73(+4.18%) |
May 12, 2022 | 17.69 | 17.77 | 16.97 | 17.52 | 1,502,958 | -0.55(-3.03%) |
May 11, 2022 | 18.46 | 19.12 | 17.99 | 18.07 | 1,082,628 | -0.47(-2.54%) |
May 10, 2022 | 18.18 | 19.09 | 17.81 | 18.54 | 1,401,402 | +0.59(+3.28%) |
May 09, 2022 | 19.07 | 19.23 | 17.83 | 17.95 | 2,389,980 | -1.47(-7.55%) |
May 06, 2022 | 19.72 | 19.76 | 19.05 | 19.42 | 1,042,885 | -0.35(-1.75%) |
May 05, 2022 | 20.33 | 20.58 | 19.26 | 19.76 | 668,367 | -0.51(-2.49%) |
May 04, 2022 | 20.21 | 20.64 | 19.46 | 20.27 | 771,237 | +0.28(+1.39%) |
May 03, 2022 | 18.95 | 20.07 | 18.95 | 19.99 | 1,114,558 | +1.03(+5.42%) |
May 02, 2022 | 18.62 | 18.98 | 18.17 | 18.96 | 1,476,665 | +0.23(+1.21%) |
Apr 29, 2022 | 19.04 | 19.31 | 18.70 | 18.74 | 671,367 | -0.26(-1.37%) |
Apr 28, 2022 | 19.29 | 19.29 | 18.30 | 19.00 | 792,656 | +0.03(+0.13%) |
Apr 27, 2022 | 18.13 | 19.22 | 18.13 | 18.97 | 1,228,891 | +0.87(+4.79%) |
Apr 26, 2022 | 18.86 | 19.08 | 18.10 | 18.10 | 1,521,851 | -0.35(-1.87%) |
Apr 25, 2022 | 19.08 | 19.27 | 17.46 | 18.45 | 2,010,388 | -1.20(-6.09%) |
Apr 22, 2022 | 20.23 | 20.60 | 19.55 | 19.65 | 1,534,411 | -0.71(-3.48%) |
Apr 21, 2022 | 21.90 | 21.90 | 20.15 | 20.35 | 1,617,474 | -1.28(-5.92%) |
Apr 20, 2022 | 22.24 | 22.49 | 21.21 | 21.63 | 1,298,068 | -0.44(-1.98%) |
Apr 19, 2022 | 21.61 | 22.16 | 21.46 | 22.07 | 1,500,263 | +0.48(+2.22%) |
Apr 18, 2022 | 20.93 | 21.71 | 20.37 | 21.59 | 1,602,702 | +0.70(+3.35%) |
Apr 14, 2022 | 20.11 | 21.01 | 20.01 | 20.89 | 1,631,082 | +0.91(+4.55%) |
Apr 13, 2022 | 20.02 | 20.35 | 19.91 | 19.98 | 913,802 | +0.14(+0.72%) |
Apr 12, 2022 | 19.55 | 19.91 | 19.12 | 19.84 | 2,096,900 | +0.45(+2.30%) |
Apr 11, 2022 | 20.22 | 20.23 | 19.09 | 19.39 | 3,229,194 | -1.03(-5.03%) |
Apr 08, 2022 | 20.77 | 21.18 | 20.36 | 20.42 | 1,462,363 | -0.27(-1.30%) |
Apr 07, 2022 | 20.64 | 21.33 | 20.28 | 20.69 | 1,850,290 | -0.01(-0.04%) |
Apr 06, 2022 | 21.47 | 21.48 | 20.49 | 20.70 | 2,270,614 | -0.90(-4.17%) |
Apr 05, 2022 | 22.32 | 22.59 | 21.45 | 21.60 | 2,262,053 | -0.71(-3.17%) |
Apr 04, 2022 | 24.39 | 24.54 | 21.95 | 22.31 | 3,771,724 | -2.08(-8.53%) |
Apr 01, 2022 | 24.08 | 25.04 | 23.93 | 24.39 | 2,511,903 | +0.39(+1.61%) |
Mar 31, 2022 | 24.27 | 24.67 | 24.00 | 24.00 | 1,141,883 | -0.12(-0.49%) |
Mar 30, 2022 | 24.42 | 24.63 | 23.98 | 24.12 | 617,464 | -0.15(-0.62%) |
Mar 29, 2022 | 24.54 | 24.55 | 22.91 | 24.27 | 2,437,475 | -0.35(-1.44%) |
Mar 28, 2022 | 23.61 | 24.84 | 23.25 | 24.62 | 1,719,247 | +0.97(+4.10%) |
Mar 25, 2022 | 23.77 | 23.81 | 23.18 | 23.66 | 758,984 | -0.21(-0.88%) |
Mar 24, 2022 | 24.46 | 24.46 | 23.61 | 23.87 | 836,784 | -0.59(-2.41%) |
Mar 23, 2022 | 24.37 | 24.90 | 24.24 | 24.46 | 1,035,815 | +0.08(+0.31%) |
Mar 22, 2022 | 24.57 | 25.29 | 24.03 | 24.38 | 1,593,693 | -0.12(-0.48%) |
Mar 21, 2022 | 24.68 | 25.01 | 23.88 | 24.50 | 997,468 | -0.08(-0.34%) |
Mar 18, 2022 | 24.67 | 24.77 | 24.16 | 24.58 | 1,037,935 | -0.01(-0.03%) |
Mar 17, 2022 | 24.41 | 24.94 | 24.35 | 24.59 | 1,248,244 | +0.27(+1.11%) |
Mar 16, 2022 | 23.51 | 24.41 | 23.25 | 24.32 | 1,508,204 | +1.22(+5.29%) |
Mar 15, 2022 | 23.38 | 23.50 | 22.21 | 23.10 | 1,117,499 | -0.03(-0.11%) |
Mar 14, 2022 | 24.73 | 24.77 | 23.01 | 23.12 | 1,504,872 | -1.67(-6.73%) |
Mar 11, 2022 | 24.46 | 25.16 | 24.09 | 24.79 | 1,338,749 | +0.53(+2.19%) |
Mar 10, 2022 | 23.27 | 24.79 | 23.27 | 24.26 | 2,073,405 | +0.99(+4.27%) |
Mar 09, 2022 | 24.09 | 24.14 | 23.07 | 23.27 | 1,778,124 | -0.11(-0.47%) |
Mar 08, 2022 | 23.05 | 23.93 | 22.69 | 23.38 | 1,867,879 | +0.44(+1.91%) |
Mar 07, 2022 | 23.34 | 24.54 | 22.77 | 22.94 | 1,280,360 | -0.56(-2.37%) |
Mar 04, 2022 | 24.31 | 24.32 | 22.83 | 23.50 | 1,479,594 | -0.79(-3.26%) |
Mar 03, 2022 | 23.67 | 24.67 | 23.53 | 24.29 | 2,227,174 | +1.15(+4.95%) |
Mar 02, 2022 | 22.03 | 23.23 | 20.95 | 23.14 | 4,054,172 | +1.84(+8.62%) |