Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 20.74 | 20.83 | 20.70 | 20.82 | 2,910,507 | +0.06(+0.29%) |
May 27, 2022 | 20.70 | 20.80 | 20.70 | 20.76 | 2,539,899 | +0.06(+0.29%) |
May 26, 2022 | 20.57 | 20.84 | 20.54 | 20.70 | 7,439,264 | +0.09(+0.44%) |
May 25, 2022 | 20.45 | 20.68 | 20.43 | 20.61 | 33,473,424 | +0.95(+4.83%) |
May 24, 2022 | 19.67 | 19.95 | 19.56 | 19.66 | 1,462,079 | -0.04(-0.20%) |
May 23, 2022 | 19.74 | 19.92 | 19.10 | 19.70 | 2,855,345 | -0.01(-0.05%) |
May 20, 2022 | 20.51 | 21.20 | 19.68 | 19.71 | 7,381,475 | +1.69(+9.38%) |
May 19, 2022 | 17.00 | 18.39 | 16.99 | 18.02 | 1,647,230 | +0.75(+4.34%) |
May 18, 2022 | 17.74 | 18.00 | 16.75 | 17.27 | 2,254,746 | -0.76(-4.22%) |
May 17, 2022 | 16.78 | 18.04 | 16.71 | 18.03 | 1,606,812 | +1.53(+9.27%) |
May 16, 2022 | 15.18 | 16.62 | 15.17 | 16.50 | 1,509,322 | +1.23(+8.06%) |
May 13, 2022 | 14.88 | 15.47 | 14.88 | 15.27 | 717,806 | +0.45(+3.04%) |
May 12, 2022 | 14.10 | 14.84 | 13.97 | 14.82 | 650,616 | +0.59(+4.15%) |
May 11, 2022 | 14.46 | 14.79 | 14.17 | 14.23 | 702,825 | -0.20(-1.39%) |
May 10, 2022 | 14.22 | 14.82 | 13.88 | 14.43 | 753,648 | +0.13(+0.91%) |
May 09, 2022 | 15.11 | 15.12 | 14.16 | 14.30 | 789,389 | -1.15(-7.44%) |
May 06, 2022 | 14.04 | 15.63 | 13.39 | 15.45 | 1,591,591 | +1.47(+10.52%) |
May 05, 2022 | 14.85 | 14.89 | 13.77 | 13.98 | 760,121 | -1.11(-7.36%) |
May 04, 2022 | 14.69 | 15.25 | 14.11 | 15.09 | 1,405,966 | +0.43(+2.93%) |
May 03, 2022 | 14.50 | 14.78 | 14.19 | 14.66 | 1,063,746 | +0.25(+1.73%) |
May 02, 2022 | 13.73 | 14.46 | 13.69 | 14.41 | 760,918 | +0.61(+4.42%) |
Apr 29, 2022 | 14.14 | 14.57 | 13.73 | 13.80 | 751,815 | -0.54(-3.77%) |
Apr 28, 2022 | 14.53 | 14.63 | 13.85 | 14.34 | 684,280 | -0.08(-0.55%) |
Apr 27, 2022 | 14.59 | 14.84 | 14.34 | 14.42 | 1,256,187 | -0.12(-0.83%) |
Apr 26, 2022 | 15.17 | 15.17 | 14.51 | 14.54 | 950,160 | -0.80(-5.22%) |
Apr 25, 2022 | 14.80 | 15.40 | 14.70 | 15.34 | 1,075,566 | +0.45(+3.02%) |
Apr 22, 2022 | 15.77 | 15.84 | 14.79 | 14.89 | 1,320,309 | -0.85(-5.40%) |
Apr 21, 2022 | 16.31 | 16.48 | 15.65 | 15.74 | 940,396 | -0.39(-2.42%) |
Apr 20, 2022 | 16.18 | 16.45 | 16.00 | 16.13 | 947,210 | -0.10(-0.62%) |
Apr 19, 2022 | 15.64 | 16.29 | 15.42 | 16.23 | 1,211,883 | +0.77(+4.98%) |
Apr 18, 2022 | 15.01 | 15.48 | 14.95 | 15.46 | 1,119,748 | +0.46(+3.07%) |
Apr 14, 2022 | 15.33 | 15.35 | 14.84 | 15.00 | 1,135,958 | -0.18(-1.19%) |
Apr 13, 2022 | 15.13 | 15.45 | 14.96 | 15.18 | 734,181 | +0.20(+1.34%) |
Apr 12, 2022 | 15.63 | 15.79 | 14.91 | 14.98 | 847,277 | -0.46(-2.98%) |
Apr 11, 2022 | 15.81 | 15.91 | 15.43 | 15.44 | 1,150,868 | -0.53(-3.32%) |
Apr 08, 2022 | 16.53 | 16.53 | 15.90 | 15.97 | 605,826 | -0.41(-2.50%) |
Apr 07, 2022 | 16.08 | 16.49 | 15.97 | 16.38 | 737,291 | +0.08(+0.49%) |
Apr 06, 2022 | 16.42 | 16.60 | 15.87 | 16.30 | 798,333 | -0.29(-1.75%) |
Apr 05, 2022 | 16.78 | 16.93 | 16.45 | 16.59 | 643,233 | -0.29(-1.72%) |
Apr 04, 2022 | 16.99 | 17.11 | 16.51 | 16.88 | 571,410 | -0.13(-0.76%) |
Apr 01, 2022 | 16.95 | 17.20 | 16.54 | 17.01 | 725,090 | +0.22(+1.31%) |
Mar 31, 2022 | 17.31 | 17.38 | 16.76 | 16.79 | 671,681 | -0.41(-2.38%) |
Mar 30, 2022 | 17.97 | 18.16 | 17.13 | 17.20 | 736,974 | -0.92(-5.08%) |
Mar 29, 2022 | 17.38 | 18.18 | 17.38 | 18.12 | 1,300,260 | +1.04(+6.09%) |
Mar 28, 2022 | 16.97 | 17.37 | 16.64 | 17.08 | 685,505 | +0.19(+1.12%) |
Mar 25, 2022 | 16.96 | 17.00 | 16.64 | 16.89 | 741,235 | +0.01(+0.06%) |
Mar 24, 2022 | 16.88 | 17.06 | 16.34 | 16.88 | 519,990 | +0.09(+0.54%) |
Mar 23, 2022 | 16.79 | 17.19 | 16.61 | 16.79 | 479,393 | -0.30(-1.76%) |
Mar 22, 2022 | 16.84 | 17.21 | 16.66 | 17.09 | 442,766 | +0.27(+1.61%) |
Mar 21, 2022 | 16.77 | 17.27 | 16.59 | 16.82 | 436,956 | -0.03(-0.18%) |
Mar 18, 2022 | 16.77 | 17.23 | 16.45 | 16.85 | 1,234,785 | +0.08(+0.48%) |
Mar 17, 2022 | 16.59 | 16.93 | 16.11 | 16.77 | 472,421 | +0.23(+1.39%) |
Mar 16, 2022 | 16.22 | 16.71 | 15.85 | 16.54 | 576,488 | +0.52(+3.25%) |
Mar 15, 2022 | 16.14 | 16.29 | 15.56 | 16.02 | 483,716 | +0.06(+0.38%) |
Mar 14, 2022 | 16.41 | 16.67 | 15.90 | 15.96 | 526,281 | -0.63(-3.80%) |
Mar 11, 2022 | 17.72 | 17.72 | 16.57 | 16.59 | 340,126 | -0.97(-5.52%) |
Mar 10, 2022 | 17.50 | 17.68 | 17.11 | 17.56 | 367,701 | -0.31(-1.73%) |
Mar 09, 2022 | 17.53 | 18.08 | 17.42 | 17.87 | 574,842 | +0.65(+3.77%) |
Mar 08, 2022 | 17.43 | 17.79 | 16.98 | 17.22 | 718,425 | -0.23(-1.32%) |
Mar 07, 2022 | 17.61 | 17.71 | 17.10 | 17.45 | 442,934 | -0.13(-0.74%) |
Mar 04, 2022 | 17.81 | 18.03 | 17.29 | 17.58 | 751,108 | -0.34(-1.90%) |
Mar 03, 2022 | 17.94 | 18.04 | 17.58 | 17.92 | 558,301 | +0.11(+0.62%) |
Mar 02, 2022 | 18.08 | 18.22 | 17.70 | 17.81 | 456,436 | -0.04(-0.22%) |