Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 18.40 | 18.43 | 18.23 | 18.23 | 1,727,678 | -0.18(-0.95%) |
May 27, 2022 | 18.45 | 18.48 | 18.39 | 18.41 | 1,406,583 | +0.01(+0.05%) |
May 26, 2022 | 18.33 | 18.41 | 18.30 | 18.40 | 1,166,693 | -0.03(-0.14%) |
May 25, 2022 | 18.41 | 18.44 | 18.29 | 18.43 | 713,221 | -0.12(-0.63%) |
May 24, 2022 | 18.47 | 18.57 | 18.47 | 18.54 | 512,099 | +0.13(+0.72%) |
May 23, 2022 | 18.44 | 18.46 | 18.36 | 18.41 | 883,445 | +0.09(+0.49%) |
May 20, 2022 | 18.29 | 18.35 | 18.21 | 18.32 | 468,026 | +0.01(+0.05%) |
May 19, 2022 | 18.27 | 18.37 | 18.20 | 18.31 | 528,674 | +0.27(+1.50%) |
May 18, 2022 | 18.01 | 18.13 | 17.99 | 18.04 | 229,225 | +0.00(+0.00%) |
May 17, 2022 | 18.16 | 18.16 | 18.02 | 18.04 | 1,434,507 | -0.10(-0.55%) |
May 16, 2022 | 17.93 | 18.15 | 17.93 | 18.14 | 1,562,764 | +0.17(+0.95%) |
May 13, 2022 | 17.92 | 18.07 | 17.90 | 17.97 | 1,342,319 | -0.16(-0.86%) |
May 12, 2022 | 18.33 | 18.37 | 18.09 | 18.12 | 2,750,350 | -0.29(-1.55%) |
May 11, 2022 | 18.36 | 18.45 | 18.34 | 18.41 | 2,775,799 | +0.14(+0.77%) |
May 10, 2022 | 18.51 | 18.52 | 18.21 | 18.27 | 12,582,370 | -0.14(-0.76%) |
May 09, 2022 | 18.57 | 18.57 | 18.40 | 18.41 | 915,399 | -0.27(-1.45%) |
May 06, 2022 | 18.67 | 18.80 | 18.62 | 18.68 | 640,366 | +0.03(+0.16%) |
May 05, 2022 | 18.92 | 18.92 | 18.60 | 18.65 | 2,065,903 | -0.07(-0.37%) |
May 04, 2022 | 18.56 | 18.78 | 18.49 | 18.72 | 1,765,967 | +0.18(+1.00%) |
May 03, 2022 | 18.51 | 18.66 | 18.51 | 18.54 | 820,451 | +0.04(+0.19%) |
May 02, 2022 | 18.50 | 18.60 | 18.42 | 18.50 | 1,631,602 | -0.34(-1.78%) |
Apr 29, 2022 | 18.96 | 19.02 | 18.82 | 18.84 | 1,934,143 | +0.00(+0.00%) |
Apr 28, 2022 | 18.74 | 18.85 | 18.72 | 18.84 | 1,082,697 | +0.07(+0.35%) |
Apr 27, 2022 | 18.80 | 18.80 | 18.69 | 18.77 | 4,754,751 | -0.10(-0.53%) |
Apr 26, 2022 | 18.94 | 18.99 | 18.84 | 18.87 | 707,797 | +0.01(+0.05%) |
Apr 25, 2022 | 18.87 | 18.90 | 18.79 | 18.86 | 1,903,574 | -0.33(-1.72%) |
Apr 22, 2022 | 19.25 | 19.34 | 19.14 | 19.19 | 778,434 | -0.19(-0.98%) |
Apr 21, 2022 | 19.35 | 19.41 | 19.25 | 19.38 | 500,799 | -0.07(-0.36%) |
Apr 20, 2022 | 19.35 | 19.45 | 19.32 | 19.45 | 525,446 | +0.11(+0.54%) |
Apr 19, 2022 | 19.51 | 19.56 | 19.31 | 19.34 | 572,773 | -0.30(-1.55%) |
Apr 18, 2022 | 19.79 | 19.81 | 19.64 | 19.65 | 512,638 | +0.06(+0.31%) |
Apr 14, 2022 | 19.63 | 19.63 | 19.49 | 19.59 | 592,409 | -0.06(-0.31%) |
Apr 13, 2022 | 19.65 | 19.69 | 19.61 | 19.65 | 354,569 | +0.08(+0.41%) |
Apr 12, 2022 | 19.58 | 19.66 | 19.48 | 19.57 | 1,059,418 | +0.16(+0.82%) |
Apr 11, 2022 | 19.51 | 19.52 | 19.29 | 19.41 | 1,129,997 | +0.10(+0.52%) |
Apr 08, 2022 | 19.23 | 19.36 | 19.23 | 19.31 | 1,074,990 | +0.12(+0.63%) |
Apr 07, 2022 | 19.16 | 19.26 | 19.15 | 19.19 | 348,921 | +0.06(+0.31%) |
Apr 06, 2022 | 19.14 | 19.19 | 19.04 | 19.13 | 411,717 | +0.05(+0.26%) |
Apr 05, 2022 | 19.25 | 19.31 | 19.06 | 19.08 | 521,795 | -0.12(-0.64%) |
Apr 04, 2022 | 19.20 | 19.25 | 19.13 | 19.20 | 1,292,352 | +0.09(+0.48%) |
Apr 01, 2022 | 19.13 | 19.20 | 19.06 | 19.11 | 1,559,872 | -0.12(-0.62%) |
Mar 31, 2022 | 19.26 | 19.36 | 19.22 | 19.23 | 724,420 | +0.02(+0.08%) |
Mar 30, 2022 | 19.14 | 19.25 | 19.13 | 19.21 | 859,874 | +0.18(+0.97%) |
Mar 29, 2022 | 18.86 | 19.09 | 18.82 | 19.03 | 9,207,630 | -0.04(-0.21%) |
Mar 28, 2022 | 19.21 | 19.30 | 19.05 | 19.07 | 508,867 | -0.35(-1.80%) |
Mar 25, 2022 | 19.35 | 19.50 | 19.32 | 19.42 | 639,021 | -0.08(-0.41%) |
Mar 24, 2022 | 19.42 | 19.54 | 19.36 | 19.50 | 451,390 | +0.16(+0.83%) |
Mar 23, 2022 | 19.20 | 19.36 | 19.14 | 19.34 | 238,814 | +0.24(+1.26%) |
Mar 22, 2022 | 19.13 | 19.13 | 18.98 | 19.10 | 372,353 | -0.13(-0.68%) |
Mar 21, 2022 | 19.11 | 19.29 | 19.10 | 19.23 | 1,043,435 | +0.15(+0.79%) |
Mar 18, 2022 | 19.16 | 19.26 | 19.06 | 19.08 | 737,625 | -0.18(-0.93%) |
Mar 17, 2022 | 19.29 | 19.38 | 19.24 | 19.26 | 617,732 | +0.09(+0.47%) |
Mar 16, 2022 | 19.08 | 19.18 | 18.84 | 19.17 | 1,090,282 | +0.13(+0.68%) |
Mar 15, 2022 | 19.07 | 19.18 | 18.95 | 19.04 | 729,506 | -0.37(-1.91%) |
Mar 14, 2022 | 19.48 | 19.51 | 19.37 | 19.41 | 468,496 | -0.29(-1.47%) |
Mar 11, 2022 | 19.57 | 19.78 | 19.53 | 19.70 | 1,518,658 | -0.14(-0.71%) |
Mar 10, 2022 | 19.90 | 19.84 | 1,550,380 | +0.05(+0.25%) | ||
Mar 09, 2022 | 19.80 | 19.93 | 19.67 | 19.79 | 1,198,973 | -0.60(-2.94%) |
Mar 08, 2022 | 20.06 | 20.57 | 20.04 | 20.39 | 2,542,617 | +0.54(+2.72%) |
Mar 07, 2022 | 19.65 | 19.87 | 19.61 | 19.85 | 1,634,884 | +0.29(+1.49%) |
Mar 04, 2022 | 19.39 | 19.58 | 19.30 | 19.56 | 1,331,449 | +0.31(+1.61%) |
Mar 03, 2022 | 19.15 | 19.30 | 19.11 | 19.25 | 578,324 | +0.11(+0.57%) |
Mar 02, 2022 | 19.18 | 19.23 | 19.04 | 19.14 | 1,833,138 | -0.20(-1.03%) |