Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 19.26 | 19.43 | 18.91 | 19.05 | 348,368 | -0.34(-1.75%) |
May 27, 2022 | 19.23 | 19.40 | 19.03 | 19.39 | 165,317 | +0.35(+1.84%) |
May 26, 2022 | 18.67 | 19.16 | 18.67 | 19.04 | 167,606 | +0.34(+1.82%) |
May 25, 2022 | 18.89 | 19.20 | 18.52 | 18.70 | 170,049 | -0.29(-1.53%) |
May 24, 2022 | 18.65 | 19.13 | 18.29 | 18.99 | 304,946 | +0.23(+1.23%) |
May 23, 2022 | 18.87 | 19.24 | 18.67 | 18.76 | 220,949 | +0.03(+0.16%) |
May 20, 2022 | 19.44 | 19.98 | 18.28 | 18.73 | 225,114 | -0.47(-2.45%) |
May 19, 2022 | 19.12 | 19.29 | 18.67 | 19.20 | 318,682 | -0.20(-1.03%) |
May 18, 2022 | 20.10 | 20.16 | 19.29 | 19.40 | 254,549 | -0.79(-3.91%) |
May 17, 2022 | 20.16 | 20.59 | 20.12 | 20.19 | 186,863 | +0.21(+1.05%) |
May 16, 2022 | 19.83 | 20.15 | 19.54 | 19.98 | 166,382 | +0.09(+0.45%) |
May 13, 2022 | 20.01 | 20.16 | 19.68 | 19.89 | 191,365 | +0.25(+1.27%) |
May 12, 2022 | 19.73 | 20.04 | 19.17 | 19.64 | 187,985 | +0.02(+0.10%) |
May 11, 2022 | 20.00 | 20.19 | 19.50 | 19.62 | 194,594 | -0.33(-1.65%) |
May 10, 2022 | 20.30 | 20.52 | 19.54 | 19.95 | 395,343 | -0.21(-1.04%) |
May 09, 2022 | 19.78 | 20.19 | 19.71 | 20.16 | 241,700 | +0.06(+0.30%) |
May 06, 2022 | 20.06 | 20.25 | 19.63 | 20.10 | 239,265 | -0.10(-0.50%) |
May 05, 2022 | 21.64 | 21.66 | 20.01 | 20.20 | 270,977 | -1.69(-7.72%) |
May 04, 2022 | 22.06 | 22.24 | 21.45 | 21.89 | 286,438 | -0.20(-0.91%) |
May 03, 2022 | 21.73 | 22.41 | 21.57 | 22.09 | 433,668 | +0.20(+0.91%) |
May 02, 2022 | 21.72 | 22.29 | 21.46 | 21.89 | 398,411 | +0.19(+0.88%) |
Apr 29, 2022 | 21.92 | 22.44 | 21.47 | 21.70 | 386,066 | -0.42(-1.90%) |
Apr 28, 2022 | 21.38 | 22.14 | 19.41 | 22.12 | 428,854 | +0.55(+2.55%) |
Apr 27, 2022 | 22.01 | 22.20 | 21.43 | 21.57 | 256,335 | -0.56(-2.53%) |
Apr 26, 2022 | 22.05 | 22.57 | 21.87 | 22.13 | 272,447 | +0.03(+0.14%) |
Apr 25, 2022 | 21.78 | 22.36 | 21.45 | 22.10 | 314,438 | +0.39(+1.80%) |
Apr 22, 2022 | 22.24 | 22.32 | 21.67 | 21.71 | 342,750 | -0.67(-2.99%) |
Apr 21, 2022 | 22.79 | 22.82 | 22.07 | 22.38 | 359,606 | -0.39(-1.71%) |
Apr 20, 2022 | 22.56 | 23.32 | 22.50 | 22.77 | 290,134 | +0.40(+1.79%) |
Apr 19, 2022 | 20.57 | 22.79 | 20.55 | 22.37 | 564,708 | -0.77(-3.33%) |
Apr 18, 2022 | 22.46 | 23.53 | 22.37 | 23.14 | 311,015 | +0.59(+2.62%) |
Apr 14, 2022 | 23.06 | 23.12 | 22.51 | 22.55 | 127,710 | -0.52(-2.25%) |
Apr 13, 2022 | 23.05 | 23.34 | 22.91 | 23.07 | 143,130 | +0.06(+0.26%) |
Apr 12, 2022 | 23.10 | 23.45 | 22.94 | 23.01 | 110,011 | +0.04(+0.17%) |
Apr 11, 2022 | 22.80 | 23.11 | 22.72 | 22.97 | 171,761 | -0.05(-0.22%) |
Apr 08, 2022 | 22.90 | 23.18 | 22.60 | 23.02 | 184,432 | -0.03(-0.13%) |
Apr 07, 2022 | 23.23 | 23.23 | 22.57 | 23.05 | 250,082 | +0.04(+0.17%) |
Apr 06, 2022 | 23.11 | 23.28 | 22.78 | 23.01 | 192,533 | -0.33(-1.41%) |
Apr 05, 2022 | 24.22 | 24.27 | 23.32 | 23.34 | 151,256 | -0.93(-3.83%) |
Apr 04, 2022 | 24.76 | 24.76 | 24.22 | 24.27 | 158,516 | -0.52(-2.10%) |
Apr 01, 2022 | 24.64 | 25.00 | 24.22 | 24.79 | 303,745 | +0.11(+0.45%) |
Mar 31, 2022 | 24.63 | 24.79 | 24.50 | 24.68 | 188,290 | +0.05(+0.20%) |
Mar 30, 2022 | 24.99 | 25.30 | 24.58 | 24.63 | 137,844 | -0.39(-1.56%) |
Mar 29, 2022 | 24.97 | 25.60 | 24.81 | 25.02 | 155,760 | +0.07(+0.28%) |
Mar 28, 2022 | 24.63 | 25.08 | 24.40 | 24.95 | 218,214 | +0.26(+1.05%) |
Mar 25, 2022 | 24.67 | 24.97 | 24.50 | 24.69 | 175,042 | +0.02(+0.08%) |
Mar 24, 2022 | 24.58 | 24.72 | 24.47 | 24.67 | 100,010 | +0.17(+0.69%) |
Mar 23, 2022 | 24.55 | 24.86 | 24.33 | 24.50 | 168,149 | -0.24(-0.97%) |
Mar 22, 2022 | 24.50 | 25.07 | 24.50 | 24.74 | 114,911 | +0.29(+1.19%) |
Mar 21, 2022 | 24.65 | 25.02 | 24.25 | 24.45 | 274,727 | -0.24(-0.97%) |
Mar 18, 2022 | 24.35 | 24.89 | 24.01 | 24.69 | 409,611 | +0.10(+0.41%) |
Mar 17, 2022 | 24.19 | 24.87 | 24.15 | 24.59 | 125,621 | +0.24(+0.99%) |
Mar 16, 2022 | 23.71 | 24.35 | 23.65 | 24.35 | 211,115 | +0.77(+3.27%) |
Mar 15, 2022 | 23.23 | 23.70 | 23.09 | 23.58 | 199,706 | +0.35(+1.51%) |
Mar 14, 2022 | 23.67 | 23.98 | 22.86 | 23.23 | 295,510 | -0.44(-1.86%) |
Mar 11, 2022 | 24.87 | 24.99 | 23.66 | 23.67 | 143,410 | -1.03(-4.17%) |
Mar 10, 2022 | 24.50 | 24.84 | 24.30 | 24.70 | 174,162 | -0.19(-0.76%) |
Mar 09, 2022 | 24.79 | 25.20 | 24.31 | 24.89 | 191,266 | +0.52(+2.13%) |
Mar 08, 2022 | 25.56 | 25.64 | 24.31 | 24.37 | 244,386 | -1.16(-4.54%) |
Mar 07, 2022 | 26.03 | 26.07 | 25.50 | 25.53 | 197,269 | -0.65(-2.48%) |
Mar 04, 2022 | 26.69 | 26.73 | 26.03 | 26.18 | 119,799 | -0.80(-2.97%) |
Mar 03, 2022 | 26.96 | 27.35 | 26.77 | 26.98 | 214,681 | +0.10(+0.37%) |
Mar 02, 2022 | 26.38 | 27.02 | 26.23 | 26.88 | 193,946 | +0.47(+1.78%) |