Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 18.51 | 18.65 | 18.24 | 18.51 | 537,630 | -0.17(-0.92%) |
May 27, 2022 | 18.55 | 18.77 | 18.53 | 18.68 | 297,770 | +0.15(+0.78%) |
May 26, 2022 | 18.64 | 18.86 | 18.51 | 18.53 | 293,321 | -0.11(-0.58%) |
May 25, 2022 | 18.63 | 18.79 | 18.48 | 18.64 | 465,347 | -0.19(-1.01%) |
May 24, 2022 | 18.45 | 18.86 | 18.14 | 18.83 | 271,781 | +0.40(+2.17%) |
May 23, 2022 | 18.56 | 18.74 | 18.27 | 18.43 | 347,421 | +0.07(+0.40%) |
May 20, 2022 | 18.73 | 18.73 | 18.08 | 18.36 | 785,358 | -0.15(-0.78%) |
May 19, 2022 | 18.76 | 19.02 | 18.51 | 18.51 | 390,215 | -0.46(-2.44%) |
May 18, 2022 | 19.55 | 19.59 | 18.89 | 18.97 | 434,121 | -0.61(-3.10%) |
May 17, 2022 | 19.34 | 19.70 | 19.22 | 19.58 | 238,660 | +0.49(+2.57%) |
May 16, 2022 | 18.89 | 19.11 | 18.64 | 19.09 | 384,024 | +0.17(+0.91%) |
May 13, 2022 | 18.61 | 18.93 | 18.42 | 18.91 | 429,386 | +0.42(+2.26%) |
May 12, 2022 | 18.27 | 18.51 | 17.91 | 18.50 | 560,368 | +0.33(+1.80%) |
May 11, 2022 | 18.39 | 18.65 | 17.98 | 18.17 | 488,073 | -0.05(-0.30%) |
May 10, 2022 | 18.73 | 18.84 | 17.87 | 18.22 | 393,235 | -0.35(-1.90%) |
May 09, 2022 | 18.82 | 18.91 | 18.46 | 18.58 | 411,980 | -0.42(-2.20%) |
May 06, 2022 | 18.91 | 19.35 | 18.47 | 19.00 | 545,143 | +0.19(+1.01%) |
May 05, 2022 | 19.33 | 19.34 | 18.52 | 18.80 | 381,883 | -0.68(-3.49%) |
May 04, 2022 | 19.07 | 19.53 | 18.75 | 19.49 | 443,722 | +0.46(+2.43%) |
May 03, 2022 | 18.97 | 19.15 | 18.67 | 19.02 | 324,274 | +0.06(+0.33%) |
May 02, 2022 | 19.28 | 19.37 | 18.65 | 18.96 | 543,742 | -0.27(-1.42%) |
Apr 29, 2022 | 20.14 | 20.14 | 19.20 | 19.23 | 481,365 | -0.94(-4.68%) |
Apr 28, 2022 | 19.93 | 20.24 | 19.50 | 20.17 | 330,512 | +0.44(+2.25%) |
Apr 27, 2022 | 19.52 | 19.86 | 19.43 | 19.73 | 489,491 | +0.30(+1.54%) |
Apr 26, 2022 | 19.64 | 19.86 | 19.42 | 19.43 | 456,735 | -0.34(-1.70%) |
Apr 25, 2022 | 19.89 | 19.99 | 19.34 | 19.77 | 449,044 | -0.23(-1.13%) |
Apr 22, 2022 | 20.47 | 20.61 | 19.98 | 19.99 | 314,821 | -0.57(-2.78%) |
Apr 21, 2022 | 21.06 | 21.22 | 20.47 | 20.56 | 533,764 | -0.35(-1.69%) |
Apr 20, 2022 | 20.85 | 21.14 | 20.84 | 20.92 | 281,629 | +0.27(+1.32%) |
Apr 19, 2022 | 20.40 | 20.74 | 20.40 | 20.65 | 317,848 | +0.33(+1.61%) |
Apr 18, 2022 | 20.27 | 20.37 | 19.91 | 20.32 | 376,672 | -0.09(-0.44%) |
Apr 14, 2022 | 20.28 | 20.47 | 20.15 | 20.41 | 526,349 | +0.18(+0.90%) |
Apr 13, 2022 | 20.05 | 20.36 | 19.98 | 20.23 | 288,968 | +0.24(+1.23%) |
Apr 12, 2022 | 19.93 | 20.14 | 19.89 | 19.98 | 431,246 | +0.13(+0.64%) |
Apr 11, 2022 | 20.07 | 20.20 | 19.72 | 19.86 | 430,175 | -0.19(-0.95%) |
Apr 08, 2022 | 20.29 | 20.34 | 20.01 | 20.05 | 357,346 | -0.27(-1.34%) |
Apr 07, 2022 | 20.61 | 20.61 | 20.03 | 20.32 | 717,478 | -0.30(-1.45%) |
Apr 06, 2022 | 20.50 | 20.85 | 20.42 | 20.62 | 569,342 | +0.05(+0.22%) |
Apr 05, 2022 | 21.10 | 21.31 | 20.50 | 20.57 | 449,740 | -0.51(-2.41%) |
Apr 04, 2022 | 21.58 | 21.69 | 20.94 | 21.08 | 322,972 | -0.33(-1.53%) |
Apr 01, 2022 | 21.11 | 21.50 | 21.03 | 21.41 | 452,806 | +0.37(+1.77%) |
Mar 31, 2022 | 21.33 | 21.52 | 20.98 | 21.04 | 438,425 | -0.26(-1.24%) |
Mar 30, 2022 | 21.54 | 21.63 | 21.25 | 21.30 | 283,301 | -0.27(-1.26%) |
Mar 29, 2022 | 20.88 | 21.64 | 20.88 | 21.57 | 679,551 | +0.96(+4.67%) |
Mar 28, 2022 | 20.73 | 20.79 | 20.48 | 20.61 | 339,580 | -0.12(-0.57%) |
Mar 25, 2022 | 20.64 | 20.95 | 20.55 | 20.73 | 452,171 | +0.15(+0.71%) |
Mar 24, 2022 | 20.54 | 20.71 | 20.15 | 20.58 | 443,786 | +0.12(+0.58%) |
Mar 23, 2022 | 21.00 | 21.07 | 20.39 | 20.47 | 658,911 | -0.61(-2.88%) |
Mar 22, 2022 | 21.43 | 21.62 | 20.95 | 21.07 | 544,909 | -0.14(-0.64%) |
Mar 21, 2022 | 21.54 | 21.65 | 21.09 | 21.21 | 196,539 | -0.31(-1.43%) |
Mar 18, 2022 | 21.79 | 21.79 | 21.28 | 21.52 | 610,253 | -0.24(-1.13%) |
Mar 17, 2022 | 21.54 | 21.83 | 21.50 | 21.76 | 194,309 | +0.09(+0.42%) |
Mar 16, 2022 | 21.37 | 21.73 | 21.18 | 21.67 | 422,529 | +0.57(+2.69%) |
Mar 15, 2022 | 21.01 | 21.24 | 20.69 | 21.10 | 530,611 | +0.25(+1.21%) |
Mar 14, 2022 | 21.01 | 21.17 | 20.68 | 20.85 | 280,313 | +0.02(+0.09%) |
Mar 11, 2022 | 20.92 | 21.35 | 20.79 | 20.83 | 252,309 | +0.02(+0.09%) |
Mar 10, 2022 | 20.36 | 20.87 | 20.24 | 20.82 | 232,578 | +0.21(+1.00%) |
Mar 09, 2022 | 20.47 | 20.73 | 20.36 | 20.61 | 249,566 | +0.58(+2.88%) |
Mar 08, 2022 | 19.76 | 20.31 | 19.62 | 20.03 | 323,403 | +0.35(+1.78%) |
Mar 07, 2022 | 20.30 | 20.30 | 19.67 | 19.68 | 374,700 | -0.49(-2.41%) |
Mar 04, 2022 | 19.99 | 20.19 | 19.69 | 20.17 | 352,913 | -0.05(-0.27%) |
Mar 03, 2022 | 20.29 | 20.42 | 20.03 | 20.22 | 344,789 | +0.04(+0.22%) |
Mar 02, 2022 | 19.80 | 20.44 | 19.64 | 20.18 | 512,022 | +0.56(+2.84%) |