Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 22.57 | 22.57 | 21.85 | 21.98 | 696,190 | -0.52(-2.31%) |
May 27, 2022 | 22.00 | 22.59 | 21.95 | 22.50 | 1,125,933 | +0.65(+2.97%) |
May 26, 2022 | 22.10 | 22.20 | 21.85 | 21.85 | 784,893 | -0.18(-0.82%) |
May 25, 2022 | 22.00 | 22.20 | 21.87 | 22.03 | 671,481 | +0.10(+0.46%) |
May 24, 2022 | 21.60 | 22.09 | 21.60 | 21.93 | 968,573 | +0.18(+0.83%) |
May 23, 2022 | 22.25 | 22.25 | 21.72 | 21.75 | 484,772 | -0.20(-0.91%) |
May 20, 2022 | 22.25 | 22.46 | 21.56 | 21.95 | 584,780 | -0.09(-0.41%) |
May 19, 2022 | 21.48 | 22.60 | 21.40 | 22.04 | 1,007,295 | +0.55(+2.56%) |
May 18, 2022 | 21.84 | 22.30 | 21.47 | 21.49 | 872,061 | -0.61(-2.76%) |
May 17, 2022 | 21.67 | 22.51 | 21.24 | 22.10 | 1,156,525 | +0.58(+2.70%) |
May 16, 2022 | 20.71 | 21.75 | 20.32 | 21.52 | 4,506,310 | +3.03(+16.39%) |
May 13, 2022 | 17.76 | 18.56 | 17.75 | 18.49 | 454,549 | +0.74(+4.17%) |
May 12, 2022 | 17.78 | 17.88 | 17.29 | 17.75 | 971,919 | -0.06(-0.34%) |
May 11, 2022 | 18.49 | 18.65 | 17.77 | 17.81 | 321,840 | -0.63(-3.42%) |
May 10, 2022 | 18.28 | 18.77 | 17.95 | 18.44 | 560,314 | +0.40(+2.22%) |
May 09, 2022 | 18.30 | 19.05 | 17.90 | 18.04 | 693,241 | -0.79(-4.20%) |
May 06, 2022 | 19.25 | 19.63 | 18.66 | 18.83 | 628,666 | -0.43(-2.23%) |
May 05, 2022 | 18.65 | 19.34 | 18.38 | 19.26 | 507,749 | +0.37(+1.96%) |
May 04, 2022 | 19.13 | 19.18 | 18.62 | 18.89 | 450,556 | -0.29(-1.51%) |
May 03, 2022 | 19.67 | 19.67 | 19.18 | 19.18 | 782,574 | -0.56(-2.84%) |
May 02, 2022 | 20.28 | 20.28 | 19.59 | 19.74 | 1,116,548 | -0.31(-1.55%) |
Apr 29, 2022 | 21.15 | 21.25 | 19.97 | 20.05 | 1,875,895 | -1.10(-5.20%) |
Apr 28, 2022 | 21.14 | 21.43 | 20.65 | 21.15 | 518,039 | +0.15(+0.71%) |
Apr 27, 2022 | 21.46 | 21.51 | 20.71 | 21.00 | 508,675 | -0.49(-2.28%) |
Apr 26, 2022 | 21.90 | 21.90 | 21.39 | 21.49 | 743,683 | -0.52(-2.36%) |
Apr 25, 2022 | 22.24 | 22.41 | 21.66 | 22.01 | 511,157 | -0.46(-2.05%) |
Apr 22, 2022 | 22.22 | 22.72 | 21.86 | 22.47 | 675,727 | -0.03(-0.13%) |
Apr 21, 2022 | 22.94 | 22.94 | 22.13 | 22.50 | 1,019,506 | -0.18(-0.79%) |
Apr 20, 2022 | 22.75 | 22.76 | 22.47 | 22.68 | 465,958 | -0.05(-0.22%) |
Apr 19, 2022 | 22.21 | 22.77 | 22.00 | 22.73 | 300,607 | +0.63(+2.85%) |
Apr 18, 2022 | 21.97 | 22.12 | 21.69 | 22.10 | 602,299 | +0.08(+0.36%) |
Apr 14, 2022 | 21.90 | 22.19 | 21.82 | 22.02 | 566,793 | +0.21(+0.96%) |
Apr 13, 2022 | 21.28 | 22.01 | 21.28 | 21.81 | 477,412 | +0.65(+3.07%) |
Apr 12, 2022 | 21.11 | 21.58 | 20.95 | 21.16 | 639,248 | +0.25(+1.20%) |
Apr 11, 2022 | 20.33 | 21.36 | 20.33 | 20.91 | 786,447 | +0.14(+0.67%) |
Apr 08, 2022 | 20.02 | 21.79 | 20.02 | 20.77 | 1,915,425 | +0.77(+3.85%) |
Apr 07, 2022 | 17.87 | 20.02 | 17.61 | 20.00 | 1,850,813 | +2.21(+12.42%) |
Apr 06, 2022 | 17.99 | 18.03 | 17.73 | 17.79 | 179,687 | -0.28(-1.55%) |
Apr 05, 2022 | 18.32 | 18.53 | 18.02 | 18.07 | 159,368 | -0.37(-2.01%) |
Apr 04, 2022 | 17.76 | 18.51 | 17.59 | 18.44 | 287,020 | +0.63(+3.54%) |
Apr 01, 2022 | 17.52 | 17.91 | 17.32 | 17.81 | 221,950 | +0.37(+2.12%) |
Mar 31, 2022 | 17.36 | 17.57 | 17.31 | 17.44 | 277,909 | -0.03(-0.17%) |
Mar 30, 2022 | 18.04 | 18.29 | 17.46 | 17.47 | 281,906 | -0.57(-3.16%) |
Mar 29, 2022 | 18.04 | 18.20 | 17.77 | 18.04 | 237,773 | +0.27(+1.52%) |
Mar 28, 2022 | 17.60 | 17.82 | 17.43 | 17.77 | 256,488 | +0.21(+1.20%) |
Mar 25, 2022 | 17.59 | 17.70 | 17.38 | 17.56 | 372,607 | -0.01(-0.06%) |
Mar 24, 2022 | 17.63 | 17.68 | 17.32 | 17.57 | 138,264 | -0.04(-0.23%) |
Mar 23, 2022 | 17.82 | 17.95 | 17.61 | 17.61 | 137,147 | -0.30(-1.68%) |
Mar 22, 2022 | 18.20 | 18.64 | 17.91 | 17.91 | 256,931 | -0.16(-0.89%) |
Mar 21, 2022 | 18.03 | 18.11 | 17.66 | 18.07 | 382,008 | +0.08(+0.44%) |
Mar 18, 2022 | 17.76 | 18.01 | 17.53 | 17.99 | 359,411 | +0.15(+0.84%) |
Mar 17, 2022 | 17.66 | 17.86 | 17.64 | 17.84 | 146,841 | +0.02(+0.11%) |
Mar 16, 2022 | 17.71 | 17.84 | 17.29 | 17.82 | 244,063 | +0.18(+1.02%) |
Mar 15, 2022 | 17.99 | 18.19 | 17.54 | 17.64 | 246,720 | -0.23(-1.29%) |
Mar 14, 2022 | 17.62 | 18.13 | 17.42 | 17.87 | 356,530 | +0.29(+1.65%) |
Mar 11, 2022 | 17.73 | 18.11 | 17.50 | 17.58 | 292,816 | -0.06(-0.34%) |
Mar 10, 2022 | 17.38 | 17.80 | 17.38 | 17.64 | 203,896 | +0.07(+0.40%) |
Mar 09, 2022 | 17.01 | 17.65 | 17.01 | 17.57 | 262,478 | +0.84(+5.02%) |
Mar 08, 2022 | 16.66 | 17.11 | 16.51 | 16.73 | 326,826 | +0.02(+0.12%) |
Mar 07, 2022 | 16.83 | 17.13 | 16.42 | 16.71 | 427,673 | -0.12(-0.71%) |
Mar 04, 2022 | 17.09 | 17.56 | 16.74 | 16.83 | 429,217 | -0.44(-2.55%) |
Mar 03, 2022 | 16.94 | 17.29 | 16.57 | 17.27 | 455,366 | +0.45(+2.68%) |
Mar 02, 2022 | 17.33 | 17.43 | 16.59 | 16.82 | 442,691 | -0.20(-1.18%) |