Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 19.50 | 19.51 | 18.90 | 19.04 | 17,988 | -0.48(-2.46%) |
May 27, 2022 | 18.86 | 19.53 | 18.86 | 19.52 | 15,951 | +0.77(+4.10%) |
May 26, 2022 | 18.26 | 18.94 | 18.26 | 18.75 | 11,591 | +0.56(+3.08%) |
May 25, 2022 | 17.82 | 18.42 | 17.78 | 18.19 | 29,469 | +0.36(+2.03%) |
May 24, 2022 | 18.23 | 18.23 | 17.72 | 17.83 | 8,499 | -0.73(-3.95%) |
May 23, 2022 | 18.48 | 18.58 | 18.27 | 18.56 | 21,197 | +0.22(+1.20%) |
May 20, 2022 | 18.59 | 18.80 | 17.87 | 18.34 | 12,988 | +0.27(+1.49%) |
May 19, 2022 | 17.17 | 18.31 | 17.17 | 18.08 | 336,184 | +0.64(+3.67%) |
May 18, 2022 | 18.00 | 18.03 | 17.35 | 17.44 | 31,226 | -0.80(-4.39%) |
May 17, 2022 | 18.71 | 18.71 | 17.81 | 18.23 | 311,200 | +0.06(+0.33%) |
May 16, 2022 | 18.76 | 18.91 | 18.15 | 18.17 | 14,466 | -0.72(-3.81%) |
May 13, 2022 | 17.86 | 19.11 | 17.86 | 18.89 | 13,164 | +1.13(+6.36%) |
May 12, 2022 | 16.97 | 17.98 | 16.81 | 17.76 | 107,354 | +0.49(+2.86%) |
May 11, 2022 | 17.77 | 18.15 | 17.27 | 17.27 | 11,058 | -0.57(-3.22%) |
May 10, 2022 | 18.25 | 18.53 | 17.43 | 17.84 | 97,888 | -0.02(-0.11%) |
May 09, 2022 | 19.18 | 19.18 | 17.86 | 17.86 | 20,561 | -1.80(-9.17%) |
May 06, 2022 | 20.46 | 20.55 | 19.54 | 19.67 | 29,581 | -1.21(-5.78%) |
May 05, 2022 | 22.11 | 22.18 | 20.64 | 20.88 | 16,154 | -1.53(-6.82%) |
May 04, 2022 | 22.08 | 22.49 | 21.19 | 22.40 | 43,964 | +0.15(+0.66%) |
May 03, 2022 | 22.55 | 22.62 | 22.11 | 22.26 | 4,275 | -0.43(-1.90%) |
May 02, 2022 | 22.09 | 22.74 | 22.09 | 22.69 | 13,859 | +0.45(+2.05%) |
Apr 29, 2022 | 23.00 | 23.51 | 22.20 | 22.23 | 16,601 | -0.97(-4.18%) |
Apr 28, 2022 | 22.80 | 23.34 | 22.47 | 23.20 | 6,796 | +0.59(+2.60%) |
Apr 27, 2022 | 22.94 | 23.23 | 22.59 | 22.61 | 6,568 | -0.15(-0.68%) |
Apr 26, 2022 | 23.44 | 23.44 | 22.74 | 22.77 | 8,779 | -0.91(-3.82%) |
Apr 25, 2022 | 22.58 | 23.69 | 22.58 | 23.67 | 8,093 | +0.83(+3.63%) |
Apr 22, 2022 | 23.44 | 23.54 | 22.77 | 22.84 | 11,349 | -0.56(-2.39%) |
Apr 21, 2022 | 24.59 | 24.99 | 23.34 | 23.40 | 10,416 | -0.99(-4.06%) |
Apr 20, 2022 | 25.04 | 25.04 | 24.25 | 24.39 | 68,391 | -0.53(-2.13%) |
Apr 19, 2022 | 23.98 | 25.03 | 23.98 | 24.92 | 7,630 | +0.80(+3.32%) |
Apr 18, 2022 | 24.64 | 24.64 | 23.93 | 24.12 | 12,725 | -0.65(-2.61%) |
Apr 14, 2022 | 25.63 | 25.63 | 24.77 | 24.77 | 6,888 | -0.71(-2.78%) |
Apr 13, 2022 | 24.43 | 25.61 | 24.43 | 25.48 | 13,250 | +0.88(+3.60%) |
Apr 12, 2022 | 24.76 | 25.34 | 24.44 | 24.59 | 18,055 | +0.16(+0.66%) |
Apr 11, 2022 | 23.55 | 24.62 | 23.55 | 24.43 | 5,734 | +0.72(+3.03%) |
Apr 08, 2022 | 24.21 | 24.21 | 23.69 | 23.71 | 5,730 | -0.24(-1.01%) |
Apr 07, 2022 | 23.95 | 24.27 | 23.75 | 23.95 | 6,024 | +0.03(+0.13%) |
Apr 06, 2022 | 24.12 | 24.30 | 23.65 | 23.92 | 30,845 | -0.69(-2.80%) |
Apr 05, 2022 | 25.34 | 25.34 | 24.51 | 24.61 | 13,791 | -0.98(-3.83%) |
Apr 04, 2022 | 25.24 | 25.59 | 25.24 | 25.59 | 27,160 | +0.85(+3.42%) |
Apr 01, 2022 | 25.02 | 25.14 | 24.69 | 24.75 | 20,795 | -0.02(-0.07%) |
Mar 31, 2022 | 24.98 | 25.10 | 24.63 | 24.76 | 14,448 | -0.00(-0.02%) |
Mar 30, 2022 | 25.19 | 25.32 | 24.69 | 24.77 | 27,675 | -0.72(-2.84%) |
Mar 29, 2022 | 24.99 | 25.49 | 24.62 | 25.49 | 29,298 | +0.85(+3.47%) |
Mar 28, 2022 | 24.39 | 24.64 | 24.23 | 24.64 | 5,941 | +0.25(+1.00%) |
Mar 25, 2022 | 24.70 | 24.70 | 23.88 | 24.39 | 111,154 | -0.49(-1.97%) |
Mar 24, 2022 | 24.24 | 24.88 | 23.95 | 24.88 | 19,971 | +0.38(+1.55%) |
Mar 23, 2022 | 24.14 | 25.00 | 24.12 | 24.50 | 145,077 | +0.13(+0.54%) |
Mar 22, 2022 | 23.49 | 24.49 | 23.39 | 24.37 | 40,969 | +1.06(+4.57%) |
Mar 21, 2022 | 23.21 | 23.51 | 22.90 | 23.31 | 23,921 | +0.03(+0.13%) |
Mar 18, 2022 | 22.19 | 23.43 | 22.19 | 23.28 | 15,539 | +0.78(+3.45%) |
Mar 17, 2022 | 21.35 | 22.57 | 21.35 | 22.50 | 18,212 | +0.83(+3.81%) |
Mar 16, 2022 | 21.37 | 21.78 | 20.77 | 21.68 | 18,583 | +0.81(+3.89%) |
Mar 15, 2022 | 20.45 | 20.86 | 20.44 | 20.86 | 7,036 | +0.42(+2.05%) |
Mar 14, 2022 | 21.29 | 21.29 | 20.22 | 20.44 | 32,180 | -0.99(-4.62%) |
Mar 11, 2022 | 22.49 | 22.49 | 21.40 | 21.43 | 20,968 | -0.85(-3.81%) |
Mar 10, 2022 | 22.16 | 22.35 | 22.04 | 22.28 | 21,983 | -0.19(-0.83%) |
Mar 09, 2022 | 22.40 | 22.56 | 21.89 | 22.47 | 14,152 | +0.86(+3.97%) |
Mar 08, 2022 | 22.06 | 22.06 | 21.27 | 21.61 | 38,297 | -0.24(-1.10%) |
Mar 07, 2022 | 22.86 | 22.96 | 21.82 | 21.85 | 15,159 | -0.87(-3.81%) |
Mar 04, 2022 | 23.26 | 23.55 | 22.56 | 22.72 | 35,684 | -0.56(-2.42%) |
Mar 03, 2022 | 24.51 | 24.51 | 23.13 | 23.28 | 48,329 | -0.94(-3.88%) |
Mar 02, 2022 | 24.01 | 24.22 | 23.31 | 24.22 | 68,751 | +0.39(+1.64%) |