Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 19.53 | 19.82 | 19.07 | 19.64 | 311,922 | -0.02(-0.10%) |
May 27, 2022 | 18.99 | 19.75 | 18.99 | 19.66 | 193,614 | +0.96(+5.13%) |
May 26, 2022 | 18.16 | 19.02 | 18.16 | 18.70 | 223,565 | +0.56(+3.09%) |
May 25, 2022 | 17.82 | 18.34 | 17.42 | 18.14 | 341,031 | +0.26(+1.45%) |
May 24, 2022 | 19.08 | 19.08 | 17.20 | 17.88 | 1,093,895 | -1.87(-9.47%) |
May 23, 2022 | 19.54 | 19.90 | 19.16 | 19.75 | 204,144 | +0.35(+1.80%) |
May 20, 2022 | 19.79 | 20.11 | 18.73 | 19.40 | 220,798 | -0.16(-0.82%) |
May 19, 2022 | 19.13 | 20.09 | 19.09 | 19.56 | 238,276 | +0.20(+1.03%) |
May 18, 2022 | 19.46 | 20.30 | 19.09 | 19.36 | 372,907 | -0.35(-1.78%) |
May 17, 2022 | 19.40 | 19.82 | 19.07 | 19.71 | 313,581 | +1.02(+5.46%) |
May 16, 2022 | 19.21 | 19.73 | 18.62 | 18.69 | 279,349 | -0.73(-3.76%) |
May 13, 2022 | 18.70 | 19.70 | 18.57 | 19.42 | 373,446 | +1.17(+6.41%) |
May 12, 2022 | 17.85 | 18.75 | 17.52 | 18.25 | 654,711 | +0.14(+0.77%) |
May 11, 2022 | 18.64 | 19.24 | 18.02 | 18.11 | 423,649 | -0.78(-4.13%) |
May 10, 2022 | 19.00 | 19.15 | 18.05 | 18.89 | 473,311 | +0.51(+2.77%) |
May 09, 2022 | 19.62 | 19.82 | 18.25 | 18.38 | 902,836 | -1.50(-7.55%) |
May 06, 2022 | 20.25 | 20.31 | 19.39 | 19.88 | 484,310 | -0.37(-1.83%) |
May 05, 2022 | 21.38 | 21.50 | 19.98 | 20.25 | 363,755 | -1.34(-6.21%) |
May 04, 2022 | 21.44 | 21.81 | 20.63 | 21.59 | 276,486 | +0.15(+0.70%) |
May 03, 2022 | 21.34 | 22.15 | 21.17 | 21.44 | 290,806 | +0.12(+0.56%) |
May 02, 2022 | 20.81 | 21.44 | 20.38 | 21.32 | 479,487 | +0.24(+1.14%) |
Apr 29, 2022 | 22.30 | 23.05 | 21.02 | 21.08 | 554,279 | -1.35(-6.02%) |
Apr 28, 2022 | 23.73 | 24.33 | 21.55 | 22.43 | 968,978 | -0.20(-0.88%) |
Apr 27, 2022 | 22.10 | 22.82 | 21.74 | 22.63 | 687,122 | +0.29(+1.30%) |
Apr 26, 2022 | 22.96 | 23.01 | 22.24 | 22.34 | 407,036 | -0.68(-2.95%) |
Apr 25, 2022 | 22.34 | 23.45 | 22.27 | 23.02 | 484,654 | +0.57(+2.54%) |
Apr 22, 2022 | 22.51 | 23.29 | 22.09 | 22.45 | 292,159 | -0.15(-0.66%) |
Apr 21, 2022 | 24.28 | 24.50 | 22.52 | 22.60 | 484,711 | -1.25(-5.24%) |
Apr 20, 2022 | 24.50 | 24.67 | 23.44 | 23.85 | 369,605 | -0.40(-1.65%) |
Apr 19, 2022 | 23.90 | 24.55 | 23.54 | 24.25 | 309,140 | +0.32(+1.34%) |
Apr 18, 2022 | 23.93 | 24.18 | 23.40 | 23.93 | 417,350 | -0.25(-1.03%) |
Apr 14, 2022 | 24.99 | 25.00 | 23.75 | 24.18 | 662,785 | -0.63(-2.54%) |
Apr 13, 2022 | 24.70 | 25.25 | 24.47 | 24.81 | 350,903 | +0.13(+0.53%) |
Apr 12, 2022 | 25.60 | 25.87 | 24.20 | 24.68 | 462,369 | -0.62(-2.45%) |
Apr 11, 2022 | 25.17 | 25.49 | 24.65 | 25.30 | 353,070 | -0.23(-0.90%) |
Apr 08, 2022 | 25.83 | 26.46 | 25.18 | 25.53 | 298,674 | -0.30(-1.16%) |
Apr 07, 2022 | 25.28 | 25.87 | 24.46 | 25.83 | 356,968 | +0.52(+2.05%) |
Apr 06, 2022 | 25.73 | 25.73 | 24.42 | 25.31 | 503,006 | -0.57(-2.20%) |
Apr 05, 2022 | 26.53 | 26.66 | 25.48 | 25.88 | 529,052 | -0.63(-2.38%) |
Apr 04, 2022 | 24.08 | 26.69 | 24.08 | 26.51 | 1,697,507 | +3.63(+15.87%) |
Apr 01, 2022 | 22.78 | 23.07 | 22.53 | 22.88 | 210,642 | +0.39(+1.73%) |
Mar 31, 2022 | 22.94 | 23.24 | 22.41 | 22.49 | 305,842 | -0.39(-1.70%) |
Mar 30, 2022 | 23.53 | 23.82 | 22.70 | 22.88 | 322,741 | -0.80(-3.38%) |
Mar 29, 2022 | 23.32 | 23.89 | 22.85 | 23.68 | 306,076 | +1.00(+4.41%) |
Mar 28, 2022 | 22.32 | 23.16 | 22.11 | 22.68 | 332,258 | +0.38(+1.70%) |
Mar 25, 2022 | 22.11 | 22.33 | 21.53 | 22.30 | 285,165 | +0.04(+0.18%) |
Mar 24, 2022 | 22.04 | 22.26 | 21.55 | 22.26 | 199,352 | +0.38(+1.74%) |
Mar 23, 2022 | 21.83 | 22.50 | 21.58 | 21.88 | 230,695 | -0.11(-0.50%) |
Mar 22, 2022 | 21.79 | 22.47 | 21.69 | 21.99 | 265,035 | +0.30(+1.38%) |
Mar 21, 2022 | 21.72 | 21.95 | 21.22 | 21.69 | 250,696 | +0.00(+0.00%) |
Mar 18, 2022 | 21.14 | 22.00 | 21.14 | 21.69 | 237,899 | +0.19(+0.88%) |
Mar 17, 2022 | 21.00 | 21.65 | 20.89 | 21.50 | 258,467 | +0.34(+1.61%) |
Mar 16, 2022 | 20.72 | 21.43 | 20.30 | 21.16 | 664,069 | +0.76(+3.73%) |
Mar 15, 2022 | 19.29 | 20.46 | 19.24 | 20.40 | 412,706 | +1.22(+6.36%) |
Mar 14, 2022 | 20.20 | 20.38 | 19.01 | 19.18 | 449,451 | -1.07(-5.28%) |
Mar 11, 2022 | 21.66 | 21.69 | 20.12 | 20.25 | 465,219 | -1.20(-5.59%) |
Mar 10, 2022 | 21.59 | 21.84 | 21.09 | 21.45 | 318,163 | -0.40(-1.83%) |
Mar 09, 2022 | 21.17 | 21.96 | 21.10 | 21.85 | 487,255 | +1.28(+6.22%) |
Mar 08, 2022 | 19.74 | 21.20 | 19.46 | 20.57 | 546,741 | +0.85(+4.31%) |
Mar 07, 2022 | 20.63 | 21.38 | 19.66 | 19.72 | 479,911 | -0.62(-3.05%) |
Mar 04, 2022 | 21.15 | 21.47 | 20.05 | 20.34 | 483,354 | -1.14(-5.31%) |
Mar 03, 2022 | 22.86 | 22.94 | 21.26 | 21.48 | 443,004 | -1.16(-5.12%) |
Mar 02, 2022 | 22.77 | 23.00 | 22.17 | 22.64 | 214,567 | +0.08(+0.35%) |