Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 20.87 | 20.98 | 20.62 | 20.67 | 464,517 | -0.63(-2.96%) |
May 27, 2022 | 21.04 | 21.35 | 21.04 | 21.30 | 466,126 | +0.19(+0.90%) |
May 26, 2022 | 20.35 | 21.19 | 20.35 | 21.11 | 640,574 | +0.94(+4.66%) |
May 25, 2022 | 19.85 | 20.24 | 19.85 | 20.17 | 857,509 | +0.12(+0.60%) |
May 24, 2022 | 20.65 | 20.79 | 19.85 | 20.05 | 883,434 | -0.57(-2.76%) |
May 23, 2022 | 20.32 | 20.73 | 20.32 | 20.62 | 491,281 | +0.39(+1.93%) |
May 20, 2022 | 20.54 | 20.64 | 19.93 | 20.23 | 653,956 | +0.40(+2.02%) |
May 19, 2022 | 19.54 | 20.06 | 19.54 | 19.83 | 395,463 | +0.54(+2.80%) |
May 18, 2022 | 19.68 | 19.90 | 19.28 | 19.29 | 449,339 | -0.51(-2.58%) |
May 17, 2022 | 19.82 | 19.99 | 19.55 | 19.80 | 1,583,990 | +0.27(+1.38%) |
May 16, 2022 | 19.68 | 19.75 | 19.49 | 19.53 | 904,255 | -0.25(-1.26%) |
May 13, 2022 | 19.06 | 19.79 | 19.06 | 19.78 | 408,612 | +2.73(+16.01%) |
May 12, 2022 | 17.05 | 17.27 | 16.78 | 17.05 | 738,543 | -1.03(-5.70%) |
May 11, 2022 | 18.50 | 18.88 | 18.08 | 18.08 | 607,383 | -0.51(-2.74%) |
May 10, 2022 | 18.80 | 19.00 | 18.38 | 18.59 | 776,585 | +0.04(+0.22%) |
May 09, 2022 | 19.20 | 19.20 | 18.50 | 18.55 | 1,142,483 | -0.86(-4.43%) |
May 06, 2022 | 19.52 | 19.77 | 19.30 | 19.41 | 1,005,397 | -0.54(-2.71%) |
May 05, 2022 | 20.80 | 20.80 | 19.74 | 19.95 | 448,857 | -0.89(-4.27%) |
May 04, 2022 | 20.18 | 21.02 | 20.12 | 20.84 | 183,028 | +0.47(+2.31%) |
May 03, 2022 | 20.29 | 20.49 | 20.08 | 20.37 | 296,828 | +0.09(+0.44%) |
May 02, 2022 | 20.41 | 20.61 | 19.94 | 20.28 | 330,090 | -0.29(-1.41%) |
Apr 29, 2022 | 20.88 | 21.45 | 20.57 | 20.57 | 469,216 | +0.15(+0.73%) |
Apr 28, 2022 | 19.82 | 22.19 | 19.82 | 20.42 | 448,295 | +0.11(+0.54%) |
Apr 27, 2022 | 20.00 | 20.59 | 19.94 | 20.31 | 364,942 | +0.60(+3.04%) |
Apr 26, 2022 | 20.25 | 20.50 | 19.70 | 19.71 | 512,898 | -0.05(-0.25%) |
Apr 25, 2022 | 19.50 | 19.77 | 19.35 | 19.76 | 597,749 | -0.93(-4.49%) |
Apr 22, 2022 | 20.95 | 21.37 | 20.58 | 20.69 | 403,526 | -0.56(-2.64%) |
Apr 21, 2022 | 21.80 | 22.01 | 21.16 | 21.25 | 399,022 | -0.46(-2.12%) |
Apr 20, 2022 | 21.62 | 22.08 | 21.50 | 21.71 | 669,497 | -0.04(-0.18%) |
Apr 19, 2022 | 21.31 | 21.78 | 21.20 | 21.75 | 741,478 | -0.35(-1.58%) |
Apr 18, 2022 | 22.15 | 22.35 | 22.00 | 22.10 | 299,386 | -0.33(-1.47%) |
Apr 14, 2022 | 22.78 | 23.00 | 22.43 | 22.43 | 368,434 | -0.02(-0.09%) |
Apr 13, 2022 | 22.15 | 22.50 | 22.08 | 22.45 | 413,345 | +0.65(+2.98%) |
Apr 12, 2022 | 22.34 | 22.46 | 21.74 | 21.80 | 259,348 | -0.10(-0.46%) |
Apr 11, 2022 | 22.15 | 22.39 | 21.90 | 21.90 | 263,405 | -0.87(-3.80%) |
Apr 08, 2022 | 23.18 | 23.18 | 22.64 | 22.77 | 168,489 | -0.04(-0.15%) |
Apr 07, 2022 | 22.85 | 22.95 | 22.52 | 22.80 | 248,553 | +0.08(+0.35%) |
Apr 06, 2022 | 23.05 | 23.05 | 22.51 | 22.72 | 793,317 | -0.69(-2.95%) |
Apr 05, 2022 | 24.07 | 24.11 | 23.30 | 23.41 | 497,494 | -0.45(-1.89%) |
Apr 04, 2022 | 23.59 | 23.91 | 23.47 | 23.86 | 304,805 | +0.83(+3.60%) |
Apr 01, 2022 | 23.19 | 23.36 | 22.90 | 23.03 | 902,455 | +0.72(+3.23%) |
Mar 31, 2022 | 22.80 | 22.88 | 22.31 | 22.31 | 238,281 | -0.69(-3.00%) |
Mar 30, 2022 | 22.98 | 23.23 | 22.80 | 23.00 | 397,492 | +0.32(+1.41%) |
Mar 29, 2022 | 22.37 | 22.68 | 22.25 | 22.68 | 433,798 | +0.73(+3.34%) |
Mar 28, 2022 | 22.10 | 22.20 | 21.85 | 21.95 | 207,985 | -0.34(-1.53%) |
Mar 25, 2022 | 22.21 | 22.39 | 22.04 | 22.29 | 157,869 | -0.25(-1.11%) |
Mar 24, 2022 | 22.47 | 22.55 | 22.14 | 22.54 | 204,759 | +0.75(+3.44%) |
Mar 23, 2022 | 21.93 | 22.41 | 21.79 | 21.79 | 314,463 | +0.23(+1.07%) |
Mar 22, 2022 | 21.35 | 21.71 | 21.31 | 21.56 | 845,042 | +0.28(+1.31%) |
Mar 21, 2022 | 21.45 | 21.69 | 21.05 | 21.28 | 520,005 | -0.40(-1.85%) |
Mar 18, 2022 | 20.69 | 21.74 | 20.65 | 21.68 | 833,506 | +1.51(+7.49%) |
Mar 17, 2022 | 19.99 | 20.25 | 19.80 | 20.17 | 916,050 | -0.58(-2.80%) |
Mar 16, 2022 | 19.79 | 20.85 | 19.60 | 20.75 | 1,750,453 | +2.36(+12.83%) |
Mar 15, 2022 | 18.10 | 18.65 | 18.00 | 18.39 | 1,241,112 | +0.09(+0.49%) |
Mar 14, 2022 | 18.85 | 18.89 | 18.16 | 18.30 | 1,071,368 | -0.33(-1.77%) |
Mar 11, 2022 | 19.42 | 19.51 | 18.51 | 18.63 | 888,001 | -1.31(-6.57%) |
Mar 10, 2022 | 20.28 | 20.36 | 19.75 | 19.94 | 690,685 | -0.78(-3.76%) |
Mar 09, 2022 | 20.41 | 20.81 | 20.41 | 20.72 | 524,307 | +1.41(+7.30%) |
Mar 08, 2022 | 19.52 | 19.61 | 19.06 | 19.31 | 820,669 | -0.92(-4.55%) |
Mar 07, 2022 | 20.53 | 20.61 | 20.20 | 20.23 | 691,341 | -1.14(-5.33%) |
Mar 04, 2022 | 21.13 | 21.78 | 21.13 | 21.37 | 597,352 | -0.81(-3.65%) |
Mar 03, 2022 | 22.54 | 22.60 | 22.02 | 22.18 | 475,833 | -0.62(-2.72%) |
Mar 02, 2022 | 22.70 | 22.86 | 22.52 | 22.80 | 801,765 | +0.30(+1.33%) |