Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 21.71 | 22.63 | 21.10 | 21.56 | 2,108,413 | +0.06(+0.28%) |
May 27, 2022 | 21.35 | 21.67 | 20.85 | 21.50 | 1,461,079 | -0.03(-0.16%) |
May 26, 2022 | 21.07 | 21.70 | 20.79 | 21.54 | 1,291,939 | +0.28(+1.33%) |
May 25, 2022 | 21.09 | 21.23 | 20.13 | 21.26 | 1,700,511 | +0.31(+1.47%) |
May 24, 2022 | 21.35 | 21.98 | 20.84 | 20.95 | 2,403,275 | -0.79(-3.65%) |
May 23, 2022 | 20.40 | 21.90 | 20.09 | 21.74 | 3,710,844 | +2.39(+12.36%) |
May 20, 2022 | 19.27 | 19.93 | 19.03 | 19.35 | 1,573,417 | +0.39(+2.07%) |
May 19, 2022 | 18.10 | 19.28 | 18.08 | 18.96 | 945,809 | +0.65(+3.54%) |
May 18, 2022 | 18.68 | 19.42 | 18.07 | 18.31 | 1,083,765 | -0.32(-1.74%) |
May 17, 2022 | 19.14 | 19.35 | 18.51 | 18.63 | 1,177,569 | -0.11(-0.59%) |
May 16, 2022 | 18.17 | 18.98 | 18.10 | 18.74 | 1,194,289 | +0.96(+5.38%) |
May 13, 2022 | 17.89 | 18.41 | 17.77 | 17.79 | 1,352,448 | +0.20(+1.12%) |
May 12, 2022 | 17.93 | 17.93 | 16.85 | 17.59 | 1,415,149 | -0.53(-2.95%) |
May 11, 2022 | 17.72 | 18.69 | 17.72 | 18.13 | 1,398,919 | +0.40(+2.27%) |
May 10, 2022 | 17.48 | 18.18 | 17.28 | 17.72 | 1,113,130 | +0.76(+4.51%) |
May 09, 2022 | 18.38 | 18.46 | 16.76 | 16.96 | 1,614,659 | -1.60(-8.64%) |
May 06, 2022 | 19.34 | 19.34 | 18.39 | 18.56 | 1,684,178 | -0.55(-2.88%) |
May 05, 2022 | 19.47 | 19.80 | 18.59 | 19.11 | 1,226,461 | -0.11(-0.56%) |
May 04, 2022 | 18.93 | 19.43 | 18.71 | 19.22 | 1,384,539 | +0.46(+2.46%) |
May 03, 2022 | 18.09 | 18.92 | 18.07 | 18.76 | 921,624 | +0.73(+4.06%) |
May 02, 2022 | 18.04 | 18.39 | 17.58 | 18.03 | 921,690 | -0.09(-0.50%) |
Apr 29, 2022 | 18.81 | 18.88 | 18.07 | 18.12 | 923,979 | -0.55(-2.95%) |
Apr 28, 2022 | 18.99 | 19.08 | 18.32 | 18.67 | 1,070,062 | -0.26(-1.39%) |
Apr 27, 2022 | 17.93 | 19.06 | 17.88 | 18.93 | 1,416,459 | +1.51(+8.69%) |
Apr 26, 2022 | 17.27 | 17.77 | 16.92 | 17.42 | 1,637,890 | +0.25(+1.49%) |
Apr 25, 2022 | 18.59 | 18.63 | 16.18 | 17.16 | 2,801,816 | -2.25(-11.57%) |
Apr 22, 2022 | 19.84 | 20.30 | 19.22 | 19.41 | 1,293,385 | -0.35(-1.75%) |
Apr 21, 2022 | 21.14 | 21.27 | 19.67 | 19.75 | 1,441,732 | -1.10(-5.28%) |
Apr 20, 2022 | 21.14 | 21.38 | 20.22 | 20.86 | 1,731,266 | -0.23(-1.09%) |
Apr 19, 2022 | 21.00 | 21.17 | 20.36 | 21.09 | 1,581,404 | +0.07(+0.31%) |
Apr 18, 2022 | 20.32 | 21.29 | 19.61 | 21.02 | 2,076,788 | +0.76(+3.73%) |
Apr 14, 2022 | 18.87 | 20.56 | 18.87 | 20.26 | 2,799,152 | +1.60(+8.55%) |
Apr 13, 2022 | 18.17 | 18.81 | 18.15 | 18.67 | 1,348,742 | +0.81(+4.56%) |
Apr 12, 2022 | 17.60 | 18.09 | 17.48 | 17.85 | 1,465,594 | +0.44(+2.55%) |
Apr 11, 2022 | 18.48 | 18.48 | 17.07 | 17.41 | 1,883,248 | -0.76(-4.21%) |
Apr 08, 2022 | 17.98 | 18.46 | 17.95 | 18.18 | 1,050,152 | +0.26(+1.47%) |
Apr 07, 2022 | 17.44 | 18.16 | 17.39 | 17.91 | 1,084,061 | +0.33(+1.87%) |
Apr 06, 2022 | 18.05 | 18.63 | 17.54 | 17.58 | 2,143,632 | -0.63(-3.48%) |
Apr 05, 2022 | 18.30 | 19.06 | 18.06 | 18.22 | 1,872,529 | -0.04(-0.23%) |
Apr 04, 2022 | 19.51 | 19.97 | 17.89 | 18.26 | 1,969,245 | -1.25(-6.41%) |
Apr 01, 2022 | 19.44 | 20.11 | 19.34 | 19.51 | 1,278,891 | +0.08(+0.42%) |
Mar 31, 2022 | 18.97 | 19.49 | 18.97 | 19.43 | 1,327,773 | +0.41(+2.16%) |
Mar 30, 2022 | 19.33 | 19.73 | 19.01 | 19.01 | 1,126,430 | -0.11(-0.56%) |
Mar 29, 2022 | 19.41 | 19.41 | 17.71 | 19.12 | 2,122,982 | -0.25(-1.27%) |
Mar 28, 2022 | 19.61 | 20.11 | 19.25 | 19.37 | 1,540,192 | -0.26(-1.30%) |
Mar 25, 2022 | 19.07 | 19.63 | 18.83 | 19.62 | 1,354,968 | +0.56(+2.93%) |
Mar 24, 2022 | 19.12 | 19.27 | 18.64 | 19.06 | 1,688,023 | -0.13(-0.69%) |
Mar 23, 2022 | 17.72 | 19.33 | 17.71 | 19.20 | 2,751,994 | +1.65(+9.42%) |
Mar 22, 2022 | 17.62 | 17.89 | 17.38 | 17.54 | 910,380 | -0.10(-0.56%) |
Mar 21, 2022 | 17.25 | 17.93 | 17.06 | 17.64 | 1,616,370 | +0.58(+3.42%) |
Mar 18, 2022 | 16.56 | 17.07 | 16.34 | 17.06 | 2,599,522 | +0.50(+3.03%) |
Mar 17, 2022 | 16.19 | 16.62 | 16.13 | 16.56 | 861,299 | +0.49(+3.07%) |
Mar 16, 2022 | 16.03 | 16.18 | 15.67 | 16.06 | 970,035 | +0.35(+2.25%) |
Mar 15, 2022 | 16.14 | 16.14 | 15.18 | 15.71 | 1,257,432 | -0.34(-2.10%) |
Mar 14, 2022 | 17.02 | 17.10 | 15.87 | 16.05 | 1,248,446 | -1.22(-7.05%) |
Mar 11, 2022 | 17.52 | 17.89 | 17.23 | 17.26 | 1,049,811 | -0.30(-1.73%) |
Mar 10, 2022 | 16.93 | 17.57 | 1,004,971 | +0.62(+3.69%) | ||
Mar 09, 2022 | 17.39 | 17.39 | 16.48 | 16.94 | 1,456,840 | -0.09(-0.53%) |
Mar 08, 2022 | 16.67 | 17.33 | 16.32 | 17.03 | 1,943,746 | +0.50(+3.04%) |
Mar 07, 2022 | 16.41 | 17.44 | 16.41 | 16.53 | 1,444,561 | +0.12(+0.73%) |
Mar 04, 2022 | 16.14 | 16.49 | 15.61 | 16.41 | 1,174,928 | -0.03(-0.19%) |
Mar 03, 2022 | 16.79 | 17.42 | 16.32 | 16.44 | 1,214,470 | -0.22(-1.29%) |
Mar 02, 2022 | 15.98 | 16.76 | 15.80 | 16.66 | 1,148,760 | +0.80(+5.08%) |