Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 20.20 | 20.80 | 19.80 | 20.60 | 9,823 | +0.40(+1.98%) |
May 27, 2022 | 19.40 | 20.20 | 18.40 | 20.20 | 12,851 | +1.20(+6.32%) |
May 26, 2022 | 19.20 | 19.40 | 18.20 | 19.00 | 10,436 | +0.13(+0.71%) |
May 25, 2022 | 18.20 | 19.06 | 18.20 | 18.87 | 12,045 | +0.74(+4.11%) |
May 24, 2022 | 18.20 | 18.80 | 17.60 | 18.12 | 20,494 | -0.68(-3.61%) |
May 23, 2022 | 19.40 | 19.60 | 18.29 | 18.80 | 14,360 | -0.40(-2.08%) |
May 20, 2022 | 19.80 | 20.00 | 18.80 | 19.20 | 8,641 | -0.78(-3.89%) |
May 19, 2022 | 19.80 | 20.20 | 19.40 | 19.98 | 12,342 | +0.78(+4.05%) |
May 18, 2022 | 19.20 | 20.00 | 19.00 | 19.20 | 8,912 | -0.03(-0.16%) |
May 17, 2022 | 18.20 | 19.40 | 18.18 | 19.23 | 11,857 | +1.43(+8.03%) |
May 16, 2022 | 18.20 | 18.80 | 17.60 | 17.80 | 11,159 | -0.06(-0.34%) |
May 13, 2022 | 17.60 | 18.60 | 17.20 | 17.86 | 22,351 | +1.12(+6.68%) |
May 12, 2022 | 17.20 | 17.60 | 16.31 | 16.74 | 18,866 | -0.52(-2.99%) |
May 11, 2022 | 17.00 | 18.40 | 16.60 | 17.26 | 28,345 | +0.26(+1.54%) |
May 10, 2022 | 17.60 | 18.07 | 16.60 | 17.00 | 23,513 | -0.28(-1.63%) |
May 09, 2022 | 18.00 | 18.40 | 17.20 | 17.28 | 24,730 | -1.13(-6.13%) |
May 06, 2022 | 19.80 | 19.80 | 18.20 | 18.41 | 29,162 | -1.28(-6.51%) |
May 05, 2022 | 20.40 | 20.60 | 19.42 | 19.69 | 27,141 | -1.31(-6.25%) |
May 04, 2022 | 20.60 | 21.00 | 20.00 | 21.00 | 14,737 | +0.40(+1.94%) |
May 03, 2022 | 20.20 | 21.00 | 20.20 | 20.60 | 8,509 | +0.00(+0.00%) |
May 02, 2022 | 20.00 | 20.80 | 19.80 | 20.60 | 13,995 | +0.20(+0.98%) |
Apr 29, 2022 | 20.40 | 21.00 | 20.20 | 20.40 | 9,840 | -0.20(-0.97%) |
Apr 28, 2022 | 20.60 | 20.80 | 19.80 | 20.60 | 14,917 | +0.40(+1.98%) |
Apr 27, 2022 | 21.00 | 21.00 | 19.80 | 20.20 | 15,735 | +0.22(+1.11%) |
Apr 26, 2022 | 21.20 | 21.20 | 19.60 | 19.98 | 43,185 | -1.02(-4.87%) |
Apr 25, 2022 | 20.60 | 21.00 | 20.20 | 21.00 | 18,828 | +0.00(+0.00%) |
Apr 22, 2022 | 21.40 | 21.60 | 20.60 | 21.00 | 16,188 | +0.00(+0.00%) |
Apr 21, 2022 | 22.40 | 22.60 | 21.00 | 21.00 | 32,085 | -1.80(-7.89%) |
Apr 20, 2022 | 22.00 | 23.60 | 21.04 | 22.80 | 84,846 | +1.40(+6.54%) |
Apr 19, 2022 | 20.80 | 21.60 | 20.60 | 21.40 | 16,253 | +0.60(+2.88%) |
Apr 18, 2022 | 21.60 | 21.80 | 20.40 | 20.80 | 29,039 | -0.20(-0.95%) |
Apr 14, 2022 | 22.00 | 22.00 | 21.00 | 21.00 | 15,455 | -1.00(-4.55%) |
Apr 13, 2022 | 21.80 | 22.00 | 21.40 | 22.00 | 10,894 | +0.60(+2.80%) |
Apr 12, 2022 | 22.00 | 22.60 | 21.40 | 21.40 | 14,430 | -0.60(-2.73%) |
Apr 11, 2022 | 21.40 | 22.20 | 21.20 | 22.00 | 7,856 | +0.20(+0.92%) |
Apr 08, 2022 | 22.60 | 22.60 | 21.60 | 21.80 | 11,645 | -0.80(-3.54%) |
Apr 07, 2022 | 22.80 | 22.80 | 21.60 | 22.60 | 13,772 | +0.00(+0.00%) |
Apr 06, 2022 | 23.00 | 23.37 | 21.80 | 22.60 | 18,040 | -0.60(-2.59%) |
Apr 05, 2022 | 23.80 | 24.00 | 23.00 | 23.20 | 14,038 | -0.40(-1.69%) |
Apr 04, 2022 | 23.60 | 24.20 | 23.60 | 23.60 | 13,782 | +0.00(+0.00%) |
Apr 01, 2022 | 24.20 | 24.40 | 23.60 | 23.60 | 14,619 | -0.40(-1.67%) |
Mar 31, 2022 | 24.60 | 24.80 | 23.80 | 24.00 | 19,417 | -0.60(-2.44%) |
Mar 30, 2022 | 25.00 | 25.60 | 24.40 | 24.60 | 22,619 | -0.40(-1.60%) |
Mar 29, 2022 | 24.20 | 25.60 | 24.20 | 25.00 | 24,323 | +0.80(+3.31%) |
Mar 28, 2022 | 24.60 | 24.80 | 23.20 | 24.20 | 20,497 | +0.00(+0.00%) |
Mar 25, 2022 | 25.00 | 25.00 | 24.00 | 24.20 | 18,298 | -1.00(-3.97%) |
Mar 24, 2022 | 25.40 | 25.40 | 24.40 | 25.20 | 20,360 | +0.40(+1.61%) |
Mar 23, 2022 | 25.00 | 26.00 | 24.20 | 24.80 | 34,679 | -0.20(-0.80%) |
Mar 22, 2022 | 26.00 | 26.60 | 23.60 | 25.00 | 50,192 | -0.40(-1.57%) |
Mar 21, 2022 | 23.60 | 27.00 | 23.40 | 25.40 | 72,604 | +2.60(+11.40%) |
Mar 18, 2022 | 22.20 | 24.80 | 22.20 | 22.80 | 53,007 | +0.20(+0.88%) |
Mar 17, 2022 | 21.20 | 22.80 | 21.20 | 22.60 | 22,270 | +0.20(+0.89%) |
Mar 16, 2022 | 21.20 | 22.40 | 20.80 | 22.40 | 25,527 | +1.80(+8.74%) |
Mar 15, 2022 | 19.60 | 21.00 | 19.60 | 20.60 | 25,948 | +0.60(+3.00%) |
Mar 14, 2022 | 21.40 | 21.40 | 20.00 | 20.00 | 26,957 | -1.80(-8.26%) |
Mar 11, 2022 | 23.00 | 23.20 | 21.60 | 21.80 | 16,070 | -1.20(-5.22%) |
Mar 10, 2022 | 22.60 | 23.20 | 22.00 | 23.00 | 20,093 | +0.00(+0.00%) |
Mar 09, 2022 | 23.20 | 23.40 | 22.22 | 23.00 | 18,087 | +0.60(+2.68%) |
Mar 08, 2022 | 21.20 | 23.20 | 21.00 | 22.40 | 29,240 | +1.00(+4.67%) |
Mar 07, 2022 | 20.80 | 21.80 | 20.80 | 21.40 | 20,446 | +0.60(+2.88%) |
Mar 04, 2022 | 21.20 | 21.78 | 20.80 | 20.80 | 18,072 | -0.80(-3.70%) |
Mar 03, 2022 | 22.60 | 22.60 | 21.40 | 21.60 | 16,340 | -0.80(-3.57%) |
Mar 02, 2022 | 22.20 | 22.60 | 21.70 | 22.40 | 11,312 | +0.20(+0.90%) |