Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 24.42 | 24.85 | 24.25 | 24.37 | 202,281 | +0.01(+0.03%) |
May 27, 2022 | 24.14 | 24.38 | 23.73 | 24.36 | 141,120 | +0.19(+0.78%) |
May 26, 2022 | 23.91 | 24.25 | 23.77 | 24.18 | 117,248 | +0.39(+1.63%) |
May 25, 2022 | 23.67 | 23.87 | 23.32 | 23.79 | 285,325 | +0.15(+0.63%) |
May 24, 2022 | 23.28 | 23.66 | 22.91 | 23.64 | 287,376 | +0.50(+2.15%) |
May 23, 2022 | 22.87 | 23.43 | 22.53 | 23.14 | 297,772 | +0.73(+3.27%) |
May 20, 2022 | 22.24 | 22.74 | 22.01 | 22.41 | 66,106 | +0.17(+0.74%) |
May 19, 2022 | 22.01 | 22.25 | 21.67 | 22.24 | 69,319 | +0.30(+1.37%) |
May 18, 2022 | 22.61 | 22.74 | 21.60 | 21.94 | 114,279 | -0.88(-3.84%) |
May 17, 2022 | 23.03 | 23.13 | 22.42 | 22.82 | 162,364 | -0.15(-0.65%) |
May 16, 2022 | 22.42 | 23.46 | 22.30 | 22.97 | 292,439 | +0.79(+3.56%) |
May 13, 2022 | 20.91 | 22.18 | 20.55 | 22.18 | 351,451 | +1.36(+6.52%) |
May 12, 2022 | 19.76 | 20.83 | 19.09 | 20.82 | 443,632 | +1.31(+6.71%) |
May 11, 2022 | 19.47 | 20.12 | 19.42 | 19.51 | 67,595 | +0.18(+0.94%) |
May 10, 2022 | 20.02 | 20.51 | 18.91 | 19.33 | 151,468 | -0.60(-3.01%) |
May 09, 2022 | 21.03 | 21.03 | 19.66 | 19.93 | 170,890 | -1.25(-5.92%) |
May 06, 2022 | 21.07 | 21.24 | 20.80 | 21.18 | 86,321 | +0.38(+1.82%) |
May 05, 2022 | 20.91 | 21.00 | 20.41 | 20.81 | 108,001 | +0.14(+0.69%) |
May 04, 2022 | 20.57 | 20.68 | 20.22 | 20.66 | 63,817 | +0.09(+0.46%) |
May 03, 2022 | 19.99 | 20.57 | 19.95 | 20.57 | 93,154 | +0.90(+4.57%) |
May 02, 2022 | 20.15 | 20.41 | 19.52 | 19.67 | 170,146 | -0.93(-4.52%) |
Apr 29, 2022 | 21.05 | 21.15 | 20.32 | 20.60 | 110,300 | -0.45(-2.12%) |
Apr 28, 2022 | 20.79 | 21.12 | 20.37 | 21.05 | 177,918 | +0.48(+2.35%) |
Apr 27, 2022 | 20.01 | 20.62 | 19.72 | 20.56 | 123,132 | +0.76(+3.84%) |
Apr 26, 2022 | 19.72 | 20.27 | 19.51 | 19.80 | 87,812 | +0.16(+0.82%) |
Apr 25, 2022 | 19.97 | 20.31 | 18.58 | 19.64 | 211,657 | -0.31(-1.54%) |
Apr 22, 2022 | 20.00 | 20.30 | 19.87 | 19.95 | 93,192 | +0.02(+0.12%) |
Apr 21, 2022 | 20.13 | 20.23 | 19.86 | 19.93 | 138,775 | +0.01(+0.04%) |
Apr 20, 2022 | 19.98 | 19.99 | 19.76 | 19.92 | 103,509 | +0.16(+0.82%) |
Apr 19, 2022 | 20.10 | 20.22 | 19.57 | 19.76 | 67,152 | -0.19(-0.96%) |
Apr 18, 2022 | 20.11 | 20.30 | 19.87 | 19.95 | 101,346 | +0.03(+0.15%) |
Apr 14, 2022 | 19.97 | 20.18 | 19.59 | 19.92 | 78,355 | -0.16(-0.80%) |
Apr 13, 2022 | 19.94 | 20.18 | 19.57 | 20.08 | 193,274 | +0.29(+1.47%) |
Apr 12, 2022 | 19.24 | 20.63 | 19.24 | 19.79 | 72,649 | +0.25(+1.30%) |
Apr 11, 2022 | 19.97 | 20.03 | 19.22 | 19.54 | 101,187 | -0.43(-2.15%) |
Apr 08, 2022 | 20.11 | 20.48 | 19.76 | 19.97 | 108,657 | -0.09(-0.46%) |
Apr 07, 2022 | 20.23 | 20.68 | 19.65 | 20.06 | 102,714 | -0.16(-0.80%) |
Apr 06, 2022 | 20.46 | 20.66 | 20.07 | 20.22 | 63,937 | +0.15(+0.73%) |
Apr 05, 2022 | 20.56 | 20.71 | 20.04 | 20.07 | 73,638 | -0.40(-1.95%) |
Apr 04, 2022 | 20.72 | 21.10 | 20.14 | 20.47 | 288,808 | +0.06(+0.30%) |
Apr 01, 2022 | 19.95 | 20.71 | 19.81 | 20.41 | 136,103 | +0.50(+2.50%) |
Mar 31, 2022 | 19.67 | 19.91 | 19.60 | 19.91 | 65,071 | +0.25(+1.25%) |
Mar 30, 2022 | 19.34 | 19.91 | 19.34 | 19.67 | 102,549 | +0.31(+1.59%) |
Mar 29, 2022 | 19.47 | 19.85 | 18.86 | 19.36 | 133,022 | -0.09(-0.47%) |
Mar 28, 2022 | 20.33 | 20.33 | 19.01 | 19.45 | 155,187 | -0.41(-2.09%) |
Mar 25, 2022 | 19.38 | 20.33 | 19.38 | 19.87 | 227,688 | +0.29(+1.49%) |
Mar 24, 2022 | 18.67 | 19.57 | 18.65 | 19.57 | 281,134 | +1.01(+5.41%) |
Mar 23, 2022 | 18.57 | 18.77 | 18.45 | 18.57 | 69,610 | +0.15(+0.83%) |
Mar 22, 2022 | 18.81 | 18.92 | 18.10 | 18.42 | 86,724 | -0.21(-1.15%) |
Mar 21, 2022 | 18.57 | 18.85 | 18.57 | 18.63 | 86,330 | +0.35(+1.89%) |
Mar 18, 2022 | 18.41 | 18.66 | 18.04 | 18.29 | 399,773 | -0.05(-0.25%) |
Mar 17, 2022 | 17.53 | 18.34 | 17.53 | 18.33 | 140,014 | +0.86(+4.92%) |
Mar 16, 2022 | 17.77 | 17.89 | 17.41 | 17.47 | 103,560 | -0.18(-1.00%) |
Mar 15, 2022 | 17.72 | 17.95 | 17.46 | 17.65 | 160,926 | -0.19(-1.08%) |
Mar 14, 2022 | 18.14 | 18.22 | 17.66 | 17.84 | 117,114 | -0.45(-2.47%) |
Mar 11, 2022 | 18.03 | 18.42 | 18.03 | 18.29 | 122,791 | +0.22(+1.23%) |
Mar 10, 2022 | 17.66 | 18.17 | 17.66 | 18.07 | 81,040 | +0.41(+2.30%) |
Mar 09, 2022 | 18.28 | 18.57 | 17.56 | 17.66 | 260,750 | -1.22(-6.46%) |
Mar 08, 2022 | 18.60 | 18.97 | 18.19 | 18.88 | 264,925 | +0.51(+2.76%) |
Mar 07, 2022 | 18.32 | 18.59 | 17.88 | 18.38 | 142,078 | +0.35(+1.91%) |
Mar 04, 2022 | 18.39 | 18.98 | 17.96 | 18.03 | 188,043 | -0.20(-1.09%) |
Mar 03, 2022 | 18.07 | 18.33 | 17.65 | 18.23 | 110,801 | -0.07(-0.38%) |
Mar 02, 2022 | 18.34 | 18.44 | 18.26 | 18.30 | 129,066 | +0.11(+0.59%) |