Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 20.22 | 20.22 | 19.89 | 20.10 | 194,833 | -0.31(-1.52%) |
May 27, 2022 | 20.06 | 20.43 | 20.06 | 20.41 | 127,294 | +0.42(+2.10%) |
May 26, 2022 | 19.94 | 20.13 | 19.56 | 19.99 | 232,853 | +0.39(+1.99%) |
May 25, 2022 | 19.13 | 19.77 | 19.13 | 19.60 | 240,182 | +0.62(+3.27%) |
May 24, 2022 | 19.20 | 19.21 | 18.32 | 18.98 | 227,395 | -0.26(-1.35%) |
May 23, 2022 | 19.24 | 19.34 | 18.85 | 19.24 | 226,048 | +0.30(+1.58%) |
May 20, 2022 | 19.63 | 19.74 | 18.46 | 18.94 | 257,365 | -0.43(-2.22%) |
May 19, 2022 | 19.33 | 19.96 | 19.26 | 19.37 | 403,233 | -0.17(-0.87%) |
May 18, 2022 | 19.55 | 20.07 | 19.36 | 19.54 | 419,614 | -0.41(-2.06%) |
May 17, 2022 | 19.00 | 20.01 | 18.95 | 19.95 | 424,572 | +1.42(+7.66%) |
May 16, 2022 | 18.22 | 18.55 | 17.99 | 18.53 | 279,536 | +0.37(+2.04%) |
May 13, 2022 | 17.90 | 18.43 | 17.81 | 18.16 | 369,207 | +0.26(+1.45%) |
May 12, 2022 | 16.95 | 18.20 | 16.95 | 17.90 | 543,524 | +1.16(+6.93%) |
May 11, 2022 | 17.16 | 17.64 | 16.70 | 16.74 | 212,421 | -0.42(-2.45%) |
May 10, 2022 | 18.01 | 18.10 | 17.01 | 17.16 | 220,730 | -0.60(-3.38%) |
May 09, 2022 | 17.38 | 17.96 | 17.36 | 17.76 | 217,657 | +0.17(+0.97%) |
May 06, 2022 | 17.67 | 17.67 | 17.23 | 17.59 | 152,511 | -0.11(-0.62%) |
May 05, 2022 | 18.30 | 18.52 | 17.43 | 17.70 | 203,967 | -0.93(-4.99%) |
May 04, 2022 | 18.17 | 18.70 | 17.89 | 18.63 | 248,535 | +0.52(+2.87%) |
May 03, 2022 | 17.92 | 18.14 | 17.76 | 18.11 | 186,685 | +0.17(+0.95%) |
May 02, 2022 | 17.66 | 18.06 | 17.46 | 17.94 | 292,538 | +0.17(+0.96%) |
Apr 29, 2022 | 18.10 | 18.46 | 17.70 | 17.77 | 221,841 | -0.42(-2.31%) |
Apr 28, 2022 | 17.89 | 18.41 | 17.54 | 18.19 | 164,161 | +0.50(+2.83%) |
Apr 27, 2022 | 17.66 | 17.96 | 17.36 | 17.69 | 358,487 | +0.09(+0.51%) |
Apr 26, 2022 | 17.76 | 18.03 | 17.53 | 17.60 | 221,027 | -0.38(-2.11%) |
Apr 25, 2022 | 17.45 | 18.11 | 17.09 | 17.98 | 340,261 | +0.38(+2.16%) |
Apr 22, 2022 | 17.50 | 17.70 | 17.42 | 17.60 | 396,428 | +0.03(+0.17%) |
Apr 21, 2022 | 17.92 | 18.02 | 17.45 | 17.57 | 201,686 | -0.10(-0.57%) |
Apr 20, 2022 | 17.58 | 17.97 | 17.37 | 17.67 | 199,413 | +0.24(+1.38%) |
Apr 19, 2022 | 17.27 | 17.82 | 17.27 | 17.43 | 253,449 | +0.28(+1.63%) |
Apr 18, 2022 | 17.14 | 17.39 | 16.90 | 17.15 | 210,220 | -0.07(-0.41%) |
Apr 14, 2022 | 17.34 | 17.48 | 17.10 | 17.22 | 257,376 | -0.04(-0.23%) |
Apr 13, 2022 | 17.03 | 17.38 | 16.95 | 17.26 | 226,252 | +0.14(+0.82%) |
Apr 12, 2022 | 17.29 | 17.72 | 17.09 | 17.12 | 276,373 | +0.08(+0.47%) |
Apr 11, 2022 | 16.28 | 17.05 | 16.26 | 17.04 | 378,083 | +0.60(+3.65%) |
Apr 08, 2022 | 16.72 | 16.91 | 16.41 | 16.44 | 323,955 | -0.36(-2.14%) |
Apr 07, 2022 | 16.79 | 16.93 | 16.39 | 16.80 | 322,891 | +0.01(+0.06%) |
Apr 06, 2022 | 17.16 | 17.16 | 16.66 | 16.79 | 539,054 | -0.58(-3.34%) |
Apr 05, 2022 | 17.85 | 18.14 | 17.24 | 17.37 | 295,373 | -0.63(-3.50%) |
Apr 04, 2022 | 17.88 | 18.14 | 17.61 | 18.00 | 233,148 | +0.06(+0.33%) |
Apr 01, 2022 | 17.98 | 18.20 | 17.62 | 17.94 | 406,122 | -0.04(-0.22%) |
Mar 31, 2022 | 18.56 | 18.74 | 17.93 | 17.98 | 374,382 | -0.65(-3.49%) |
Mar 30, 2022 | 19.37 | 19.83 | 18.58 | 18.63 | 294,056 | -1.09(-5.53%) |
Mar 29, 2022 | 19.24 | 19.98 | 19.24 | 19.72 | 528,271 | +0.68(+3.57%) |
Mar 28, 2022 | 19.08 | 19.26 | 18.53 | 19.04 | 465,843 | +0.01(+0.05%) |
Mar 25, 2022 | 19.24 | 19.54 | 18.82 | 19.03 | 465,040 | -0.25(-1.30%) |
Mar 24, 2022 | 20.10 | 20.10 | 19.28 | 19.28 | 317,485 | -0.85(-4.22%) |
Mar 23, 2022 | 20.61 | 20.74 | 20.11 | 20.13 | 189,664 | -0.69(-3.31%) |
Mar 22, 2022 | 20.99 | 21.47 | 20.82 | 20.82 | 171,977 | -0.15(-0.72%) |
Mar 21, 2022 | 21.47 | 21.52 | 20.81 | 20.97 | 234,343 | -0.73(-3.36%) |
Mar 18, 2022 | 21.77 | 21.77 | 21.40 | 21.70 | 435,000 | -0.15(-0.69%) |
Mar 17, 2022 | 21.64 | 21.96 | 21.59 | 21.85 | 232,435 | +0.30(+1.39%) |
Mar 16, 2022 | 20.80 | 21.55 | 20.80 | 21.55 | 623,309 | +0.93(+4.51%) |
Mar 15, 2022 | 20.37 | 20.75 | 20.35 | 20.62 | 318,687 | +0.39(+1.93%) |
Mar 14, 2022 | 21.23 | 21.23 | 20.07 | 20.23 | 258,525 | -0.83(-3.94%) |
Mar 11, 2022 | 21.51 | 21.66 | 20.95 | 21.06 | 207,165 | -0.39(-1.82%) |
Mar 10, 2022 | 21.20 | 21.45 | 21.45 | 220,293 | -0.15(-0.69%) | |
Mar 09, 2022 | 21.62 | 21.88 | 21.53 | 21.60 | 191,976 | +0.33(+1.55%) |
Mar 08, 2022 | 21.49 | 21.84 | 21.24 | 21.27 | 194,655 | -0.17(-0.79%) |
Mar 07, 2022 | 22.00 | 22.09 | 21.31 | 21.44 | 309,792 | -0.56(-2.55%) |
Mar 04, 2022 | 22.06 | 22.21 | 21.90 | 22.00 | 314,161 | -0.27(-1.21%) |
Mar 03, 2022 | 22.23 | 22.31 | 22.00 | 22.27 | 331,558 | +0.19(+0.86%) |
Mar 02, 2022 | 21.97 | 22.36 | 21.84 | 22.08 | 452,741 | +0.33(+1.52%) |