Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 18.33 | 18.48 | 17.94 | 18.11 | 471,313 | -0.32(-1.74%) |
May 27, 2022 | 18.26 | 18.52 | 18.10 | 18.43 | 246,817 | +0.28(+1.54%) |
May 26, 2022 | 18.05 | 18.35 | 17.93 | 18.15 | 272,903 | +0.10(+0.55%) |
May 25, 2022 | 17.82 | 18.34 | 17.82 | 18.05 | 247,016 | +0.15(+0.84%) |
May 24, 2022 | 17.55 | 17.93 | 17.24 | 17.90 | 353,162 | +0.22(+1.24%) |
May 23, 2022 | 17.91 | 18.22 | 17.61 | 17.68 | 303,850 | -0.15(-0.84%) |
May 20, 2022 | 18.41 | 18.92 | 17.59 | 17.83 | 367,049 | -0.44(-2.41%) |
May 19, 2022 | 18.81 | 19.08 | 17.99 | 18.27 | 466,078 | -0.67(-3.54%) |
May 18, 2022 | 19.48 | 19.48 | 18.17 | 18.94 | 656,560 | -1.14(-5.68%) |
May 17, 2022 | 20.23 | 20.39 | 19.51 | 20.08 | 296,103 | +0.10(+0.50%) |
May 16, 2022 | 19.76 | 20.02 | 19.44 | 19.98 | 325,463 | +0.24(+1.22%) |
May 13, 2022 | 18.97 | 19.84 | 18.80 | 19.74 | 442,932 | +0.73(+3.84%) |
May 12, 2022 | 18.56 | 19.03 | 18.48 | 19.01 | 293,812 | +0.35(+1.88%) |
May 11, 2022 | 19.30 | 19.59 | 18.62 | 18.66 | 259,158 | -0.60(-3.12%) |
May 10, 2022 | 19.24 | 19.51 | 18.87 | 19.26 | 279,590 | +0.28(+1.48%) |
May 09, 2022 | 19.57 | 19.80 | 18.90 | 18.98 | 277,090 | -0.78(-3.95%) |
May 06, 2022 | 20.27 | 20.27 | 19.36 | 19.76 | 443,286 | +0.24(+1.23%) |
May 05, 2022 | 20.53 | 20.53 | 19.16 | 19.52 | 390,564 | -1.21(-5.84%) |
May 04, 2022 | 20.24 | 20.75 | 19.70 | 20.73 | 558,009 | +0.77(+3.86%) |
May 03, 2022 | 18.96 | 20.30 | 18.84 | 19.96 | 607,646 | +0.92(+4.83%) |
May 02, 2022 | 18.93 | 19.26 | 18.62 | 19.04 | 374,046 | +0.19(+1.01%) |
Apr 29, 2022 | 19.10 | 19.25 | 18.75 | 18.85 | 397,257 | -0.37(-1.93%) |
Apr 28, 2022 | 19.66 | 19.88 | 18.88 | 19.22 | 309,312 | -0.32(-1.64%) |
Apr 27, 2022 | 19.75 | 19.91 | 19.45 | 19.54 | 337,700 | -0.26(-1.31%) |
Apr 26, 2022 | 20.19 | 20.39 | 19.76 | 19.80 | 258,714 | -0.53(-2.61%) |
Apr 25, 2022 | 20.76 | 20.76 | 19.88 | 20.33 | 376,070 | +0.13(+0.64%) |
Apr 22, 2022 | 20.74 | 20.80 | 20.17 | 20.20 | 254,503 | -0.67(-3.21%) |
Apr 21, 2022 | 21.19 | 21.24 | 20.81 | 20.87 | 165,307 | -0.22(-1.04%) |
Apr 20, 2022 | 21.08 | 21.22 | 20.84 | 21.09 | 171,307 | +0.14(+0.67%) |
Apr 19, 2022 | 20.76 | 21.22 | 20.69 | 20.95 | 235,618 | +0.14(+0.67%) |
Apr 18, 2022 | 21.10 | 21.27 | 20.74 | 20.81 | 187,587 | -0.30(-1.42%) |
Apr 14, 2022 | 21.72 | 21.77 | 20.95 | 21.11 | 358,164 | -0.61(-2.81%) |
Apr 13, 2022 | 21.40 | 21.80 | 21.35 | 21.72 | 278,464 | +0.33(+1.54%) |
Apr 12, 2022 | 21.25 | 21.85 | 21.25 | 21.39 | 332,923 | +0.26(+1.23%) |
Apr 11, 2022 | 21.27 | 21.57 | 21.04 | 21.13 | 287,024 | -0.28(-1.31%) |
Apr 08, 2022 | 21.63 | 21.87 | 21.36 | 21.41 | 332,224 | -0.20(-0.93%) |
Apr 07, 2022 | 21.29 | 21.74 | 21.26 | 21.61 | 322,326 | +0.26(+1.22%) |
Apr 06, 2022 | 21.00 | 21.52 | 20.92 | 21.35 | 306,181 | +0.28(+1.33%) |
Apr 05, 2022 | 21.30 | 21.51 | 21.04 | 21.07 | 342,803 | -0.17(-0.80%) |
Apr 04, 2022 | 21.59 | 21.65 | 21.04 | 21.24 | 348,149 | -0.35(-1.62%) |
Apr 01, 2022 | 20.91 | 21.72 | 20.85 | 21.59 | 455,416 | +0.68(+3.25%) |
Mar 31, 2022 | 20.95 | 21.14 | 20.85 | 20.91 | 237,215 | -0.10(-0.48%) |
Mar 30, 2022 | 20.55 | 21.07 | 20.44 | 21.01 | 313,458 | +0.50(+2.44%) |
Mar 29, 2022 | 20.02 | 20.54 | 19.86 | 20.51 | 592,267 | +0.56(+2.81%) |
Mar 28, 2022 | 20.11 | 20.19 | 19.85 | 19.95 | 295,210 | -0.16(-0.80%) |
Mar 25, 2022 | 19.57 | 20.15 | 19.22 | 20.11 | 775,118 | +0.55(+2.81%) |
Mar 24, 2022 | 19.97 | 20.01 | 19.54 | 19.56 | 239,840 | -0.32(-1.61%) |
Mar 23, 2022 | 20.18 | 20.18 | 19.87 | 19.88 | 163,128 | -0.42(-2.07%) |
Mar 22, 2022 | 20.20 | 20.81 | 20.19 | 20.30 | 236,228 | +0.14(+0.69%) |
Mar 21, 2022 | 20.00 | 20.21 | 19.88 | 20.16 | 235,566 | +0.30(+1.51%) |
Mar 18, 2022 | 20.07 | 20.26 | 19.60 | 19.86 | 828,916 | -0.32(-1.59%) |
Mar 17, 2022 | 19.75 | 20.27 | 19.48 | 20.18 | 292,068 | +0.42(+2.13%) |
Mar 16, 2022 | 19.70 | 19.77 | 19.09 | 19.76 | 310,299 | +0.12(+0.61%) |
Mar 15, 2022 | 19.66 | 19.81 | 19.21 | 19.64 | 308,909 | +0.07(+0.36%) |
Mar 14, 2022 | 19.39 | 19.60 | 19.11 | 19.57 | 317,342 | +0.29(+1.50%) |
Mar 11, 2022 | 20.20 | 20.26 | 19.24 | 19.28 | 400,466 | -0.82(-4.08%) |
Mar 10, 2022 | 19.78 | 20.13 | 19.78 | 20.10 | 252,647 | +0.10(+0.50%) |
Mar 09, 2022 | 19.78 | 20.05 | 19.44 | 20.00 | 292,883 | +0.44(+2.25%) |
Mar 08, 2022 | 19.74 | 19.74 | 19.49 | 19.56 | 305,901 | -0.19(-0.96%) |
Mar 07, 2022 | 19.64 | 20.12 | 19.46 | 19.75 | 382,727 | -0.08(-0.40%) |
Mar 04, 2022 | 19.96 | 19.96 | 19.52 | 19.83 | 355,088 | -0.23(-1.15%) |
Mar 03, 2022 | 19.61 | 20.27 | 19.52 | 20.06 | 621,909 | +0.55(+2.82%) |
Mar 02, 2022 | 19.72 | 19.89 | 19.37 | 19.51 | 566,311 | -0.22(-1.12%) |