Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 19.36 | 19.36 | 18.94 | 19.15 | 89,942 | -0.14(-0.72%) |
May 27, 2022 | 18.97 | 19.35 | 18.97 | 19.29 | 80,200 | +0.44(+2.36%) |
May 26, 2022 | 18.23 | 18.95 | 18.23 | 18.84 | 79,678 | +1.07(+6.00%) |
May 25, 2022 | 17.41 | 17.87 | 17.29 | 17.78 | 77,324 | +0.45(+2.62%) |
May 24, 2022 | 18.01 | 18.01 | 17.21 | 17.32 | 34,528 | -0.92(-5.04%) |
May 23, 2022 | 18.27 | 18.31 | 17.88 | 18.24 | 15,911 | +0.21(+1.15%) |
May 20, 2022 | 18.62 | 18.62 | 17.70 | 18.03 | 42,905 | -0.34(-1.83%) |
May 19, 2022 | 18.08 | 18.62 | 18.07 | 18.37 | 73,311 | +0.02(+0.11%) |
May 18, 2022 | 19.03 | 19.06 | 18.22 | 18.35 | 53,293 | -0.75(-3.93%) |
May 17, 2022 | 18.94 | 19.13 | 18.80 | 19.10 | 49,255 | +0.68(+3.67%) |
May 16, 2022 | 18.53 | 18.67 | 18.41 | 18.42 | 99,448 | -0.11(-0.61%) |
May 13, 2022 | 18.18 | 18.65 | 18.18 | 18.54 | 39,123 | +0.71(+3.99%) |
May 12, 2022 | 18.09 | 18.09 | 17.47 | 17.83 | 87,396 | -0.36(-1.96%) |
May 11, 2022 | 18.79 | 19.11 | 18.14 | 18.18 | 129,304 | -0.38(-2.02%) |
May 10, 2022 | 18.80 | 18.91 | 18.26 | 18.56 | 37,705 | +0.18(+0.97%) |
May 09, 2022 | 19.38 | 19.43 | 18.28 | 18.38 | 83,889 | -1.38(-7.00%) |
May 06, 2022 | 20.09 | 20.14 | 19.48 | 19.76 | 82,300 | -0.51(-2.53%) |
May 05, 2022 | 21.02 | 21.02 | 20.07 | 20.28 | 106,091 | -0.90(-4.24%) |
May 04, 2022 | 20.97 | 21.18 | 20.27 | 21.18 | 64,169 | +0.33(+1.56%) |
May 03, 2022 | 21.03 | 21.12 | 20.51 | 20.85 | 57,545 | +0.03(+0.14%) |
May 02, 2022 | 20.89 | 20.91 | 20.29 | 20.82 | 73,430 | -0.05(-0.24%) |
Apr 29, 2022 | 21.33 | 21.53 | 20.78 | 20.87 | 41,582 | -0.52(-2.45%) |
Apr 28, 2022 | 21.32 | 21.50 | 20.86 | 21.39 | 30,628 | +0.42(+2.03%) |
Apr 27, 2022 | 20.79 | 21.15 | 20.53 | 20.97 | 50,377 | +0.22(+1.05%) |
Apr 26, 2022 | 21.42 | 21.55 | 20.69 | 20.75 | 81,443 | -0.79(-3.67%) |
Apr 25, 2022 | 21.37 | 21.59 | 21.05 | 21.54 | 124,860 | -0.02(-0.09%) |
Apr 22, 2022 | 22.00 | 22.07 | 21.50 | 21.56 | 97,234 | -0.46(-2.11%) |
Apr 21, 2022 | 22.67 | 22.81 | 21.92 | 22.02 | 96,068 | +0.02(+0.09%) |
Apr 20, 2022 | 22.16 | 22.32 | 21.97 | 22.00 | 85,167 | +0.06(+0.27%) |
Apr 19, 2022 | 21.45 | 22.05 | 21.40 | 21.95 | 58,592 | +0.54(+2.54%) |
Apr 18, 2022 | 21.57 | 21.67 | 21.25 | 21.40 | 62,217 | -0.18(-0.82%) |
Apr 14, 2022 | 21.53 | 21.85 | 21.49 | 21.58 | 46,675 | +0.35(+1.63%) |
Apr 13, 2022 | 20.42 | 21.29 | 20.42 | 21.23 | 75,818 | +0.97(+4.78%) |
Apr 12, 2022 | 20.40 | 20.46 | 20.13 | 20.27 | 33,441 | +0.12(+0.59%) |
Apr 11, 2022 | 20.03 | 20.41 | 19.95 | 20.15 | 41,244 | +0.11(+0.54%) |
Apr 08, 2022 | 20.25 | 20.25 | 19.94 | 20.04 | 37,459 | -0.23(-1.12%) |
Apr 07, 2022 | 20.47 | 20.47 | 19.84 | 20.27 | 42,933 | -0.18(-0.87%) |
Apr 06, 2022 | 20.94 | 20.94 | 20.26 | 20.44 | 53,580 | -0.89(-4.17%) |
Apr 05, 2022 | 21.63 | 21.83 | 21.19 | 21.33 | 67,654 | -0.06(-0.28%) |
Apr 04, 2022 | 21.42 | 21.47 | 21.14 | 21.39 | 19,938 | -0.05(-0.23%) |
Apr 01, 2022 | 21.55 | 21.57 | 21.23 | 21.44 | 16,384 | +0.08(+0.37%) |
Mar 31, 2022 | 21.35 | 21.58 | 21.33 | 21.36 | 51,177 | +0.08(+0.37%) |
Mar 30, 2022 | 21.48 | 21.48 | 21.25 | 21.28 | 24,394 | -0.13(-0.60%) |
Mar 29, 2022 | 21.48 | 21.62 | 21.28 | 21.41 | 70,748 | +0.57(+2.75%) |
Mar 28, 2022 | 20.69 | 20.84 | 20.47 | 20.84 | 20,658 | +0.29(+1.39%) |
Mar 25, 2022 | 20.56 | 20.68 | 20.38 | 20.55 | 42,450 | +0.16(+0.77%) |
Mar 24, 2022 | 20.22 | 20.44 | 20.00 | 20.39 | 11,749 | +0.23(+1.13%) |
Mar 23, 2022 | 20.30 | 20.34 | 20.11 | 20.17 | 57,156 | -0.36(-1.73%) |
Mar 22, 2022 | 20.40 | 20.73 | 20.37 | 20.52 | 47,740 | +0.22(+1.07%) |
Mar 21, 2022 | 20.54 | 20.62 | 20.09 | 20.31 | 35,342 | -0.30(-1.44%) |
Mar 18, 2022 | 20.23 | 20.74 | 20.23 | 20.60 | 19,433 | +0.18(+0.87%) |
Mar 17, 2022 | 20.35 | 20.44 | 20.00 | 20.42 | 43,476 | -0.07(-0.34%) |
Mar 16, 2022 | 20.05 | 20.59 | 19.94 | 20.49 | 92,618 | +1.06(+5.44%) |
Mar 15, 2022 | 19.26 | 19.63 | 19.17 | 19.44 | 28,433 | +0.64(+3.42%) |
Mar 14, 2022 | 19.07 | 19.16 | 18.60 | 18.79 | 47,605 | -0.07(-0.37%) |
Mar 11, 2022 | 19.30 | 19.53 | 18.78 | 18.86 | 38,519 | -0.12(-0.64%) |
Mar 10, 2022 | 18.73 | 18.99 | 63,370 | +0.01(+0.07%) | ||
Mar 09, 2022 | 18.77 | 19.19 | 18.75 | 18.97 | 133,974 | +1.07(+5.96%) |
Mar 08, 2022 | 17.53 | 18.48 | 17.39 | 17.91 | 100,473 | +0.56(+3.25%) |
Mar 07, 2022 | 18.86 | 19.04 | 17.19 | 17.34 | 401,909 | -1.74(-9.11%) |
Mar 04, 2022 | 19.66 | 19.66 | 18.91 | 19.08 | 78,715 | -0.90(-4.50%) |
Mar 03, 2022 | 20.77 | 20.85 | 19.86 | 19.98 | 65,618 | -0.50(-2.46%) |
Mar 02, 2022 | 20.48 | 20.68 | 20.33 | 20.48 | 48,980 | +0.31(+1.52%) |