Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 16.88 | 17.08 | 16.49 | 16.53 | 32,884 | -0.37(-2.19%) |
May 27, 2022 | 17.02 | 17.09 | 16.82 | 16.90 | 20,180 | -0.02(-0.12%) |
May 26, 2022 | 16.88 | 17.04 | 16.76 | 16.92 | 23,860 | +0.06(+0.35%) |
May 25, 2022 | 16.87 | 16.93 | 16.71 | 16.86 | 8,739 | -0.15(-0.86%) |
May 24, 2022 | 16.81 | 17.16 | 16.70 | 17.01 | 28,561 | +0.21(+1.28%) |
May 23, 2022 | 16.94 | 17.09 | 16.78 | 16.79 | 13,907 | +0.16(+0.94%) |
May 20, 2022 | 16.78 | 16.78 | 16.38 | 16.64 | 26,704 | -0.04(-0.23%) |
May 19, 2022 | 16.20 | 16.83 | 16.20 | 16.68 | 49,794 | +0.81(+5.10%) |
May 18, 2022 | 16.30 | 16.30 | 15.85 | 15.87 | 27,660 | -0.51(-3.10%) |
May 17, 2022 | 16.39 | 16.55 | 16.24 | 16.37 | 18,110 | +0.16(+0.96%) |
May 16, 2022 | 16.12 | 16.28 | 16.12 | 16.22 | 15,175 | +0.10(+0.60%) |
May 13, 2022 | 15.76 | 16.29 | 15.75 | 16.12 | 17,931 | +0.49(+3.12%) |
May 12, 2022 | 16.31 | 16.31 | 15.37 | 15.63 | 64,704 | -1.00(-6.02%) |
May 11, 2022 | 16.95 | 17.18 | 16.59 | 16.63 | 20,242 | +0.03(+0.15%) |
May 10, 2022 | 17.10 | 17.26 | 16.53 | 16.61 | 71,967 | -0.29(-1.73%) |
May 09, 2022 | 17.58 | 17.64 | 16.88 | 16.90 | 65,824 | -0.98(-5.46%) |
May 06, 2022 | 18.14 | 18.15 | 17.88 | 17.88 | 22,880 | -0.39(-2.14%) |
May 05, 2022 | 19.16 | 19.16 | 18.04 | 18.27 | 21,162 | -0.68(-3.60%) |
May 04, 2022 | 18.46 | 18.97 | 18.33 | 18.95 | 27,278 | +0.26(+1.41%) |
May 03, 2022 | 18.35 | 18.86 | 18.35 | 18.68 | 21,023 | +0.33(+1.81%) |
May 02, 2022 | 18.28 | 18.35 | 18.04 | 18.35 | 48,499 | -0.35(-1.88%) |
Apr 29, 2022 | 19.16 | 19.19 | 18.65 | 18.70 | 45,411 | -0.16(-0.83%) |
Apr 28, 2022 | 18.55 | 18.90 | 18.29 | 18.86 | 36,947 | +0.48(+2.60%) |
Apr 27, 2022 | 18.62 | 18.78 | 18.38 | 18.38 | 39,007 | -0.22(-1.20%) |
Apr 26, 2022 | 19.12 | 19.12 | 18.61 | 18.61 | 12,822 | -0.45(-2.35%) |
Apr 25, 2022 | 19.02 | 19.16 | 18.58 | 19.06 | 94,616 | -0.67(-3.38%) |
Apr 22, 2022 | 19.99 | 20.14 | 19.61 | 19.72 | 54,137 | -0.65(-3.19%) |
Apr 21, 2022 | 21.07 | 21.07 | 20.19 | 20.37 | 58,254 | -0.94(-4.42%) |
Apr 20, 2022 | 21.02 | 21.37 | 20.81 | 21.31 | 33,739 | +0.30(+1.42%) |
Apr 19, 2022 | 21.22 | 21.29 | 20.95 | 21.02 | 27,478 | -0.39(-1.82%) |
Apr 18, 2022 | 21.85 | 21.85 | 21.32 | 21.41 | 25,121 | -0.15(-0.68%) |
Apr 14, 2022 | 21.46 | 21.58 | 21.24 | 21.55 | 19,986 | -0.06(-0.27%) |
Apr 13, 2022 | 21.39 | 21.64 | 21.26 | 21.61 | 26,751 | +0.43(+2.03%) |
Apr 12, 2022 | 21.45 | 21.47 | 21.14 | 21.18 | 43,177 | +0.07(+0.32%) |
Apr 11, 2022 | 21.31 | 21.43 | 20.91 | 21.11 | 41,027 | +0.06(+0.28%) |
Apr 08, 2022 | 20.69 | 21.10 | 20.69 | 21.05 | 27,687 | +0.55(+2.66%) |
Apr 07, 2022 | 20.28 | 20.63 | 20.22 | 20.51 | 14,733 | +0.21(+1.06%) |
Apr 06, 2022 | 20.42 | 20.53 | 20.14 | 20.29 | 18,338 | -0.08(-0.38%) |
Apr 05, 2022 | 21.03 | 21.20 | 20.23 | 20.37 | 28,392 | -0.44(-2.11%) |
Apr 04, 2022 | 21.06 | 21.20 | 20.64 | 20.81 | 39,935 | -0.15(-0.73%) |
Apr 01, 2022 | 20.54 | 21.03 | 20.48 | 20.96 | 34,308 | +0.51(+2.49%) |
Mar 31, 2022 | 20.64 | 20.78 | 20.42 | 20.45 | 29,882 | -0.05(-0.27%) |
Mar 30, 2022 | 20.43 | 20.72 | 20.43 | 20.51 | 37,162 | +0.27(+1.35%) |
Mar 29, 2022 | 19.75 | 20.25 | 19.61 | 20.24 | 31,213 | +0.19(+0.92%) |
Mar 28, 2022 | 20.48 | 20.48 | 20.00 | 20.05 | 34,131 | -0.73(-3.52%) |
Mar 25, 2022 | 20.56 | 20.78 | 20.54 | 20.78 | 32,189 | +0.00(+0.00%) |
Mar 24, 2022 | 20.81 | 21.08 | 20.76 | 20.78 | 29,816 | -0.06(-0.28%) |
Mar 23, 2022 | 20.56 | 20.84 | 20.48 | 20.84 | 15,299 | +0.46(+2.25%) |
Mar 22, 2022 | 20.65 | 20.65 | 20.23 | 20.38 | 22,561 | -0.26(-1.28%) |
Mar 21, 2022 | 20.41 | 20.81 | 20.41 | 20.64 | 30,918 | +0.40(+1.97%) |
Mar 18, 2022 | 20.31 | 20.47 | 20.13 | 20.25 | 23,028 | -0.23(-1.14%) |
Mar 17, 2022 | 20.14 | 20.82 | 20.14 | 20.48 | 62,689 | +0.54(+2.69%) |
Mar 16, 2022 | 19.87 | 20.02 | 19.50 | 19.94 | 53,276 | +0.05(+0.25%) |
Mar 15, 2022 | 19.16 | 20.07 | 19.15 | 19.89 | 26,277 | +0.12(+0.62%) |
Mar 14, 2022 | 20.25 | 20.29 | 19.59 | 19.77 | 69,752 | -0.80(-3.91%) |
Mar 11, 2022 | 20.52 | 20.77 | 20.37 | 20.58 | 28,185 | -0.48(-2.29%) |
Mar 10, 2022 | 20.75 | 21.17 | 20.70 | 21.06 | 60,028 | +0.31(+1.48%) |
Mar 09, 2022 | 19.78 | 20.80 | 19.73 | 20.75 | 123,855 | +0.06(+0.28%) |
Mar 08, 2022 | 21.00 | 21.41 | 20.48 | 20.69 | 105,287 | -0.12(-0.56%) |
Mar 07, 2022 | 20.71 | 21.02 | 20.49 | 20.81 | 136,797 | +0.36(+1.76%) |
Mar 04, 2022 | 20.24 | 20.56 | 20.01 | 20.45 | 65,318 | +0.27(+1.35%) |
Mar 03, 2022 | 20.11 | 20.18 | 19.82 | 20.18 | 23,827 | +0.08(+0.39%) |
Mar 02, 2022 | 20.08 | 20.17 | 19.85 | 20.10 | 52,715 | -0.09(-0.43%) |