Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 20.15 | 20.72 | 19.88 | 20.62 | 370,729 | +0.45(+2.23%) |
May 27, 2022 | 19.81 | 20.24 | 19.76 | 20.17 | 147,246 | +0.48(+2.44%) |
May 26, 2022 | 19.51 | 19.89 | 19.48 | 19.69 | 396,559 | +0.18(+0.92%) |
May 25, 2022 | 19.35 | 19.55 | 19.08 | 19.51 | 250,792 | +0.08(+0.41%) |
May 24, 2022 | 19.63 | 19.77 | 19.21 | 19.43 | 216,274 | -0.20(-1.02%) |
May 23, 2022 | 19.23 | 19.71 | 18.97 | 19.63 | 275,381 | +0.68(+3.59%) |
May 20, 2022 | 19.43 | 19.43 | 18.65 | 18.95 | 566,112 | -0.37(-1.92%) |
May 19, 2022 | 19.83 | 20.01 | 19.29 | 19.32 | 291,347 | -0.52(-2.62%) |
May 18, 2022 | 19.41 | 20.08 | 19.41 | 19.84 | 326,708 | +0.27(+1.38%) |
May 17, 2022 | 19.39 | 19.68 | 19.25 | 19.57 | 313,951 | +0.46(+2.41%) |
May 16, 2022 | 19.57 | 19.73 | 19.05 | 19.11 | 217,574 | -0.50(-2.55%) |
May 13, 2022 | 19.40 | 19.87 | 19.40 | 19.61 | 241,709 | +0.23(+1.19%) |
May 12, 2022 | 19.61 | 20.04 | 19.03 | 19.38 | 412,731 | -0.42(-2.12%) |
May 11, 2022 | 19.84 | 20.27 | 19.56 | 19.80 | 318,876 | +0.07(+0.35%) |
May 10, 2022 | 20.11 | 20.46 | 19.64 | 19.73 | 296,103 | -0.18(-0.90%) |
May 09, 2022 | 20.01 | 20.29 | 19.79 | 19.91 | 395,093 | -0.39(-1.92%) |
May 06, 2022 | 20.80 | 20.80 | 20.09 | 20.30 | 279,864 | -0.57(-2.73%) |
May 05, 2022 | 21.43 | 21.43 | 20.08 | 20.87 | 344,138 | -0.55(-2.57%) |
May 04, 2022 | 20.00 | 22.86 | 19.51 | 21.42 | 1,060,618 | +1.55(+7.80%) |
May 03, 2022 | 19.48 | 19.90 | 19.32 | 19.87 | 558,404 | +0.41(+2.11%) |
May 02, 2022 | 19.75 | 19.82 | 19.04 | 19.46 | 279,717 | -0.41(-2.06%) |
Apr 29, 2022 | 19.98 | 20.28 | 19.65 | 19.87 | 619,487 | -0.15(-0.75%) |
Apr 28, 2022 | 19.65 | 20.04 | 19.36 | 20.02 | 321,617 | +0.54(+2.77%) |
Apr 27, 2022 | 19.35 | 19.55 | 19.22 | 19.48 | 183,304 | +0.10(+0.52%) |
Apr 26, 2022 | 19.91 | 19.91 | 19.35 | 19.38 | 192,641 | -0.60(-3.00%) |
Apr 25, 2022 | 19.02 | 19.99 | 19.02 | 19.98 | 379,105 | +0.26(+1.32%) |
Apr 22, 2022 | 20.32 | 20.45 | 19.67 | 19.72 | 167,385 | -0.79(-3.85%) |
Apr 21, 2022 | 20.80 | 21.21 | 20.42 | 20.51 | 214,626 | -0.23(-1.11%) |
Apr 20, 2022 | 20.71 | 20.95 | 20.51 | 20.74 | 191,191 | +0.20(+0.97%) |
Apr 19, 2022 | 20.42 | 20.73 | 20.40 | 20.54 | 193,648 | +0.04(+0.20%) |
Apr 18, 2022 | 20.51 | 21.10 | 20.45 | 20.50 | 224,737 | -0.04(-0.19%) |
Apr 14, 2022 | 20.18 | 20.68 | 20.09 | 20.54 | 358,471 | +0.40(+1.99%) |
Apr 13, 2022 | 20.23 | 20.29 | 20.01 | 20.14 | 222,268 | -0.29(-1.42%) |
Apr 12, 2022 | 19.88 | 20.91 | 19.88 | 20.43 | 606,952 | +0.61(+3.08%) |
Apr 11, 2022 | 19.92 | 20.14 | 19.66 | 19.82 | 325,580 | -0.22(-1.10%) |
Apr 08, 2022 | 20.35 | 20.65 | 20.02 | 20.04 | 290,760 | -0.27(-1.33%) |
Apr 07, 2022 | 21.46 | 21.66 | 20.26 | 20.31 | 507,847 | -1.09(-5.09%) |
Apr 06, 2022 | 21.12 | 21.60 | 21.05 | 21.40 | 367,273 | +0.19(+0.90%) |
Apr 05, 2022 | 21.51 | 21.73 | 21.09 | 21.21 | 394,250 | -0.31(-1.44%) |
Apr 04, 2022 | 21.16 | 21.54 | 21.09 | 21.52 | 218,540 | +0.51(+2.43%) |
Apr 01, 2022 | 20.55 | 21.11 | 20.55 | 21.01 | 323,549 | +0.40(+1.94%) |
Mar 31, 2022 | 21.00 | 21.32 | 20.55 | 20.61 | 266,570 | -0.39(-1.86%) |
Mar 30, 2022 | 21.11 | 21.70 | 20.81 | 21.00 | 443,723 | -0.07(-0.33%) |
Mar 29, 2022 | 21.50 | 21.71 | 20.99 | 21.07 | 347,527 | -0.31(-1.45%) |
Mar 28, 2022 | 21.02 | 21.42 | 20.84 | 21.38 | 542,945 | +0.31(+1.47%) |
Mar 25, 2022 | 21.02 | 21.32 | 20.91 | 21.07 | 350,590 | -0.05(-0.24%) |
Mar 24, 2022 | 21.68 | 21.79 | 21.03 | 21.12 | 376,065 | -0.33(-1.54%) |
Mar 23, 2022 | 21.47 | 21.76 | 21.08 | 21.45 | 491,950 | -0.06(-0.28%) |
Mar 22, 2022 | 21.73 | 21.98 | 21.47 | 21.51 | 416,165 | -0.23(-1.06%) |
Mar 21, 2022 | 21.61 | 21.95 | 20.89 | 21.74 | 417,590 | +0.11(+0.51%) |
Mar 18, 2022 | 21.61 | 21.94 | 21.13 | 21.63 | 537,944 | -0.02(-0.09%) |
Mar 17, 2022 | 20.46 | 21.80 | 20.10 | 21.65 | 1,134,293 | +1.35(+6.65%) |
Mar 16, 2022 | 18.49 | 20.63 | 18.48 | 20.30 | 1,037,325 | +1.96(+10.69%) |
Mar 15, 2022 | 18.01 | 18.36 | 17.95 | 18.34 | 349,760 | +0.34(+1.89%) |
Mar 14, 2022 | 18.09 | 18.47 | 17.78 | 18.00 | 644,457 | +0.02(+0.11%) |
Mar 11, 2022 | 17.79 | 18.29 | 17.58 | 17.98 | 859,594 | +0.21(+1.18%) |
Mar 10, 2022 | 17.70 | 17.95 | 17.35 | 17.77 | 427,735 | -0.11(-0.62%) |
Mar 09, 2022 | 18.40 | 18.47 | 17.78 | 17.88 | 618,291 | -0.52(-2.83%) |
Mar 08, 2022 | 17.22 | 18.87 | 17.19 | 18.40 | 907,567 | +1.47(+8.68%) |
Mar 07, 2022 | 17.24 | 18.10 | 16.81 | 16.93 | 825,546 | +1.19(+7.56%) |
Mar 04, 2022 | 15.73 | 15.75 | 15.45 | 15.74 | 165,983 | -0.06(-0.38%) |
Mar 03, 2022 | 16.07 | 16.13 | 15.77 | 15.80 | 149,546 | -0.19(-1.19%) |
Mar 02, 2022 | 15.73 | 16.11 | 15.66 | 15.99 | 151,485 | +0.37(+2.37%) |