Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 19.60 | 19.68 | 19.09 | 19.44 | 245,852 | -0.16(-0.82%) |
May 30, 2022 | 20.15 | 20.15 | 19.60 | 19.60 | 42,729 | -0.55(-2.73%) |
May 27, 2022 | 19.61 | 20.25 | 19.16 | 20.15 | 287,656 | +0.67(+3.44%) |
May 26, 2022 | 19.30 | 19.69 | 19.00 | 19.48 | 198,024 | +0.26(+1.35%) |
May 25, 2022 | 19.66 | 19.77 | 18.94 | 19.22 | 93,247 | -0.51(-2.58%) |
May 24, 2022 | 19.63 | 19.99 | 19.25 | 19.73 | 140,543 | +0.12(+0.61%) |
May 20, 2022 | 19.61 | 0 | +0.05(+0.26%) | |||
May 19, 2022 | 19.16 | 19.83 | 18.83 | 19.56 | 114,560 | +0.41(+2.14%) |
May 18, 2022 | 20.00 | 20.00 | 18.89 | 19.15 | 77,404 | -0.79(-3.96%) |
May 17, 2022 | 19.33 | 19.94 | 19.32 | 19.94 | 99,519 | +0.91(+4.78%) |
May 16, 2022 | 18.80 | 19.15 | 18.58 | 19.03 | 84,927 | +0.23(+1.22%) |
May 13, 2022 | 18.19 | 19.12 | 18.13 | 18.80 | 93,956 | +0.68(+3.75%) |
May 12, 2022 | 18.93 | 18.93 | 18.05 | 18.12 | 216,967 | -1.10(-5.72%) |
May 11, 2022 | 19.55 | 20.13 | 19.15 | 19.22 | 162,360 | -0.30(-1.54%) |
May 10, 2022 | 20.37 | 20.53 | 19.44 | 19.52 | 194,226 | -0.61(-3.03%) |
May 09, 2022 | 20.30 | 20.53 | 19.78 | 20.13 | 205,095 | -0.61(-2.94%) |
May 06, 2022 | 20.42 | 20.88 | 20.20 | 20.74 | 141,688 | +0.26(+1.27%) |
May 05, 2022 | 21.20 | 21.29 | 20.09 | 20.48 | 122,363 | -0.50(-2.38%) |
May 04, 2022 | 20.79 | 21.21 | 20.21 | 20.98 | 154,721 | +0.10(+0.48%) |
May 03, 2022 | 20.96 | 21.22 | 20.73 | 20.88 | 91,870 | -0.01(-0.05%) |
May 02, 2022 | 21.44 | 21.44 | 20.41 | 20.89 | 161,447 | -0.55(-2.57%) |
Apr 29, 2022 | 22.06 | 22.41 | 21.42 | 21.44 | 129,118 | -0.35(-1.61%) |
Apr 28, 2022 | 21.52 | 21.92 | 21.06 | 21.79 | 202,643 | +0.54(+2.54%) |
Apr 27, 2022 | 20.89 | 21.59 | 20.89 | 21.25 | 90,149 | +0.40(+1.92%) |
Apr 26, 2022 | 21.91 | 21.91 | 20.62 | 20.85 | 138,882 | -0.38(-1.79%) |
Apr 25, 2022 | 21.34 | 21.39 | 20.38 | 21.23 | 222,559 | -0.47(-2.17%) |
Apr 22, 2022 | 22.24 | 23.09 | 21.63 | 21.70 | 140,016 | -0.84(-3.73%) |
Apr 21, 2022 | 25.10 | 25.10 | 22.34 | 22.54 | 197,420 | -2.38(-9.55%) |
Apr 20, 2022 | 25.08 | 25.24 | 24.30 | 24.92 | 69,589 | -0.21(-0.84%) |
Apr 19, 2022 | 25.40 | 25.71 | 24.93 | 25.13 | 123,559 | -0.46(-1.80%) |
Apr 18, 2022 | 24.69 | 25.61 | 24.64 | 25.59 | 132,317 | +1.04(+4.24%) |
Apr 14, 2022 | 24.55 | 0 | -0.18(-0.73%) | |||
Apr 13, 2022 | 24.19 | 24.78 | 24.19 | 24.73 | 93,664 | +0.70(+2.91%) |
Apr 12, 2022 | 24.03 | 24.25 | 23.67 | 24.03 | 84,897 | +0.03(+0.13%) |
Apr 11, 2022 | 24.23 | 24.23 | 23.47 | 24.00 | 80,401 | -0.35(-1.44%) |
Apr 08, 2022 | 24.37 | 24.53 | 23.75 | 24.35 | 105,875 | +0.13(+0.54%) |
Apr 07, 2022 | 23.41 | 24.35 | 23.41 | 24.22 | 98,405 | +0.78(+3.33%) |
Apr 06, 2022 | 23.34 | 23.67 | 23.15 | 23.44 | 108,108 | +0.04(+0.17%) |
Apr 05, 2022 | 23.73 | 23.88 | 23.15 | 23.40 | 84,242 | -0.32(-1.35%) |
Apr 04, 2022 | 24.77 | 24.78 | 23.63 | 23.72 | 97,713 | -0.85(-3.46%) |
Apr 01, 2022 | 24.07 | 24.90 | 24.02 | 24.57 | 108,594 | +0.47(+1.95%) |
Mar 31, 2022 | 23.85 | 24.27 | 23.85 | 24.10 | 65,850 | +0.25(+1.05%) |
Mar 30, 2022 | 23.85 | 24.25 | 23.70 | 23.85 | 55,373 | -0.02(-0.08%) |
Mar 29, 2022 | 23.32 | 23.91 | 23.16 | 23.87 | 72,381 | +0.19(+0.80%) |
Mar 28, 2022 | 23.91 | 23.94 | 23.26 | 23.68 | 94,470 | -0.26(-1.09%) |
Mar 25, 2022 | 25.14 | 25.38 | 23.78 | 23.94 | 118,321 | -1.45(-5.71%) |
Mar 24, 2022 | 24.54 | 25.50 | 24.50 | 25.39 | 219,562 | +1.04(+4.27%) |
Mar 23, 2022 | 23.94 | 24.37 | 23.79 | 24.35 | 87,459 | +0.55(+2.31%) |
Mar 22, 2022 | 24.30 | 24.35 | 23.74 | 23.80 | 55,453 | -0.54(-2.22%) |
Mar 21, 2022 | 23.71 | 24.49 | 23.58 | 24.34 | 351,926 | +0.81(+3.44%) |
Mar 18, 2022 | 23.74 | 24.00 | 23.53 | 23.53 | 99,418 | -0.30(-1.26%) |
Mar 17, 2022 | 23.29 | 24.09 | 23.29 | 23.83 | 185,995 | +0.70(+3.03%) |
Mar 16, 2022 | 23.30 | 23.68 | 22.58 | 23.13 | 108,314 | -0.12(-0.52%) |
Mar 15, 2022 | 23.00 | 23.27 | 22.36 | 23.25 | 206,624 | +0.17(+0.74%) |
Mar 14, 2022 | 23.96 | 24.88 | 22.91 | 23.08 | 171,560 | -0.83(-3.47%) |
Mar 11, 2022 | 24.90 | 24.90 | 23.89 | 23.91 | 130,175 | -1.00(-4.01%) |
Mar 10, 2022 | 23.61 | 24.92 | 23.45 | 24.91 | 327,373 | +1.00(+4.18%) |
Mar 09, 2022 | 24.29 | 24.36 | 23.46 | 23.91 | 351,262 | -0.42(-1.73%) |
Mar 08, 2022 | 24.41 | 25.68 | 23.84 | 24.33 | 334,327 | -0.05(-0.21%) |
Mar 07, 2022 | 23.99 | 24.50 | 23.95 | 24.38 | 232,744 | +0.36(+1.50%) |
Mar 04, 2022 | 23.50 | 24.15 | 23.12 | 24.02 | 302,373 | +0.51(+2.17%) |
Mar 03, 2022 | 22.33 | 23.51 | 22.33 | 23.51 | 229,188 | +1.17(+5.24%) |
Mar 02, 2022 | 21.38 | 22.42 | 21.38 | 22.34 | 168,736 | +0.99(+4.64%) |