Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 17.96 | 17.96 | 17.77 | 17.88 | 3,038,227 | -0.11(-0.63%) |
May 27, 2022 | 18.01 | 18.21 | 17.94 | 17.99 | 1,227,802 | +0.09(+0.49%) |
May 26, 2022 | 17.79 | 17.94 | 17.77 | 17.91 | 984,825 | +0.09(+0.49%) |
May 25, 2022 | 17.57 | 17.83 | 17.57 | 17.82 | 757,605 | +0.25(+1.44%) |
May 24, 2022 | 17.39 | 17.58 | 17.38 | 17.57 | 931,336 | +0.19(+1.10%) |
May 23, 2022 | 17.38 | 17.46 | 17.36 | 17.37 | 857,898 | +0.05(+0.32%) |
May 20, 2022 | 17.21 | 17.35 | 17.19 | 17.32 | 1,277,206 | +0.08(+0.45%) |
May 19, 2022 | 17.14 | 17.28 | 17.13 | 17.24 | 1,890,853 | +0.11(+0.66%) |
May 18, 2022 | 17.26 | 17.30 | 17.11 | 17.13 | 1,004,541 | -0.14(-0.80%) |
May 17, 2022 | 17.22 | 17.32 | 17.21 | 17.27 | 1,266,297 | +0.08(+0.45%) |
May 16, 2022 | 17.33 | 17.38 | 17.18 | 17.19 | 5,282,126 | -0.15(-0.85%) |
May 13, 2022 | 17.37 | 17.50 | 17.28 | 17.34 | 1,321,250 | -0.01(-0.05%) |
May 12, 2022 | 17.25 | 17.48 | 17.22 | 17.34 | 2,611,538 | +0.02(+0.10%) |
May 11, 2022 | 17.14 | 17.45 | 17.11 | 17.33 | 2,911,607 | +0.10(+0.60%) |
May 10, 2022 | 17.24 | 17.33 | 17.18 | 17.22 | 2,133,008 | +0.13(+0.76%) |
May 09, 2022 | 17.24 | 17.24 | 17.02 | 17.09 | 1,704,380 | -0.24(-1.40%) |
May 06, 2022 | 17.44 | 17.49 | 17.27 | 17.34 | 2,060,722 | -0.30(-1.72%) |
May 05, 2022 | 17.80 | 17.80 | 17.46 | 17.64 | 1,431,889 | -0.34(-1.88%) |
May 04, 2022 | 17.64 | 18.06 | 17.57 | 17.98 | 2,179,009 | +0.36(+2.02%) |
May 03, 2022 | 17.67 | 17.72 | 17.62 | 17.62 | 1,829,663 | +0.09(+0.49%) |
May 02, 2022 | 17.69 | 17.70 | 17.40 | 17.54 | 3,441,609 | -0.10(-0.59%) |
Apr 29, 2022 | 17.98 | 17.98 | 17.63 | 17.64 | 1,570,467 | -0.44(-2.44%) |
Apr 28, 2022 | 18.03 | 18.09 | 17.86 | 18.08 | 1,451,725 | +0.09(+0.48%) |
Apr 27, 2022 | 18.03 | 18.09 | 17.94 | 18.00 | 1,758,512 | -0.02(-0.10%) |
Apr 26, 2022 | 18.20 | 18.22 | 18.01 | 18.01 | 943,127 | -0.23(-1.28%) |
Apr 25, 2022 | 18.04 | 18.26 | 18.00 | 18.25 | 2,418,302 | +0.29(+1.59%) |
Apr 22, 2022 | 18.16 | 18.25 | 17.76 | 17.96 | 1,919,896 | -0.28(-1.52%) |
Apr 21, 2022 | 18.45 | 18.45 | 18.16 | 18.24 | 1,292,756 | -0.16(-0.89%) |
Apr 20, 2022 | 18.32 | 18.42 | 18.30 | 18.40 | 1,384,642 | +0.14(+0.76%) |
Apr 19, 2022 | 18.24 | 18.31 | 18.21 | 18.26 | 1,346,778 | -0.04(-0.24%) |
Apr 18, 2022 | 18.33 | 18.44 | 18.29 | 18.31 | 2,089,756 | +0.02(+0.10%) |
Apr 14, 2022 | 18.55 | 18.56 | 18.19 | 18.29 | 9,098,386 | -0.30(-1.62%) |
Apr 13, 2022 | 18.53 | 18.68 | 18.53 | 18.59 | 707,568 | +0.07(+0.37%) |
Apr 12, 2022 | 18.57 | 18.71 | 18.50 | 18.52 | 2,498,397 | +0.03(+0.19%) |
Apr 11, 2022 | 18.68 | 18.68 | 18.45 | 18.49 | 1,338,162 | -0.28(-1.52%) |
Apr 08, 2022 | 18.97 | 19.01 | 18.76 | 18.77 | 1,599,036 | -0.23(-1.22%) |
Apr 07, 2022 | 18.99 | 19.07 | 18.92 | 19.01 | 1,504,073 | -0.07(-0.36%) |
Apr 06, 2022 | 18.96 | 19.23 | 18.91 | 19.07 | 2,321,225 | -0.14(-0.72%) |
Apr 05, 2022 | 19.47 | 19.51 | 19.19 | 19.21 | 1,846,982 | -0.41(-2.07%) |
Apr 04, 2022 | 19.61 | 19.70 | 19.48 | 19.62 | 1,336,741 | +0.05(+0.26%) |
Apr 01, 2022 | 19.42 | 19.65 | 19.32 | 19.57 | 2,714,745 | +0.07(+0.35%) |
Mar 31, 2022 | 19.47 | 19.56 | 19.41 | 19.50 | 1,704,521 | +0.09(+0.44%) |
Mar 30, 2022 | 19.39 | 19.51 | 19.34 | 19.41 | 1,304,998 | -0.05(-0.27%) |
Mar 29, 2022 | 19.45 | 19.61 | 19.45 | 19.46 | 1,069,897 | +0.23(+1.21%) |
Mar 28, 2022 | 19.03 | 19.26 | 19.03 | 19.23 | 2,045,833 | +0.25(+1.32%) |
Mar 25, 2022 | 18.88 | 18.99 | 18.81 | 18.98 | 1,468,831 | +0.27(+1.43%) |
Mar 24, 2022 | 18.88 | 19.02 | 18.71 | 18.71 | 1,493,367 | -0.17(-0.91%) |
Mar 23, 2022 | 18.88 | 19.01 | 18.85 | 18.88 | 1,447,722 | -0.03(-0.18%) |
Mar 22, 2022 | 18.94 | 19.01 | 18.89 | 18.92 | 2,070,203 | -0.10(-0.54%) |
Mar 21, 2022 | 19.26 | 19.29 | 19.00 | 19.02 | 2,308,025 | -0.37(-1.92%) |
Mar 18, 2022 | 19.51 | 19.52 | 19.37 | 19.40 | 2,110,320 | -0.19(-0.96%) |
Mar 17, 2022 | 19.31 | 19.76 | 19.21 | 19.58 | 2,939,344 | +0.14(+0.71%) |
Mar 16, 2022 | 18.99 | 19.46 | 18.82 | 19.45 | 6,277,863 | +0.64(+3.42%) |
Mar 15, 2022 | 18.76 | 18.81 | 18.64 | 18.80 | 2,605,083 | +0.21(+1.11%) |
Mar 14, 2022 | 18.58 | 18.66 | 18.47 | 18.60 | 3,346,540 | +0.07(+0.37%) |
Mar 11, 2022 | 18.73 | 18.73 | 18.48 | 18.53 | 3,222,451 | -0.17(-0.92%) |
Mar 10, 2022 | 18.55 | 18.74 | 18.70 | 3,558,965 | +0.08(+0.41%) | |
Mar 09, 2022 | 18.51 | 18.73 | 18.47 | 18.62 | 4,722,933 | +0.39(+2.12%) |
Mar 08, 2022 | 18.07 | 18.54 | 18.06 | 18.24 | 4,482,322 | +0.21(+1.19%) |
Mar 07, 2022 | 18.13 | 18.20 | 17.95 | 18.02 | 2,752,452 | -0.19(-1.04%) |
Mar 04, 2022 | 18.79 | 18.79 | 18.11 | 18.21 | 3,846,367 | -0.71(-3.76%) |
Mar 03, 2022 | 19.05 | 19.06 | 18.83 | 18.92 | 3,502,349 | -0.21(-1.12%) |
Mar 02, 2022 | 19.14 | 19.62 | 19.09 | 19.14 | 3,482,495 | -0.17(-0.89%) |