Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 17.98 | 18.13 | 17.93 | 17.93 | 23,978 | -0.05(-0.26%) |
May 27, 2022 | 17.98 | 18.15 | 17.93 | 17.98 | 4,574 | +0.08(+0.47%) |
May 26, 2022 | 17.70 | 17.89 | 17.70 | 17.89 | 14,246 | +0.24(+1.34%) |
May 25, 2022 | 17.77 | 17.77 | 17.57 | 17.66 | 4,256 | -0.08(-0.48%) |
May 24, 2022 | 17.84 | 17.88 | 17.69 | 17.74 | 3,861 | -0.17(-0.95%) |
May 23, 2022 | 18.13 | 18.13 | 17.76 | 17.91 | 11,138 | +0.21(+1.17%) |
May 20, 2022 | 18.06 | 18.06 | 17.52 | 17.70 | 6,707 | -0.04(-0.21%) |
May 19, 2022 | 17.49 | 17.82 | 17.49 | 17.74 | 6,250 | +0.30(+1.73%) |
May 18, 2022 | 17.86 | 17.86 | 17.33 | 17.44 | 7,844 | -0.42(-2.38%) |
May 17, 2022 | 17.88 | 18.06 | 17.73 | 17.87 | 22,525 | +0.22(+1.23%) |
May 16, 2022 | 17.70 | 17.70 | 17.57 | 17.65 | 3,598 | +0.13(+0.75%) |
May 13, 2022 | 17.30 | 17.55 | 17.30 | 17.52 | 5,581 | +0.23(+1.31%) |
May 12, 2022 | 17.20 | 17.37 | 17.07 | 17.29 | 7,822 | -0.07(-0.38%) |
May 11, 2022 | 17.33 | 17.69 | 17.32 | 17.36 | 4,998 | -0.04(-0.22%) |
May 10, 2022 | 17.56 | 17.65 | 17.22 | 17.39 | 8,100 | +0.00(+0.00%) |
May 09, 2022 | 17.78 | 17.78 | 17.38 | 17.39 | 9,107 | -0.39(-2.18%) |
May 06, 2022 | 18.03 | 18.03 | 17.74 | 17.78 | 10,015 | -0.25(-1.36%) |
May 05, 2022 | 18.63 | 18.63 | 18.03 | 18.03 | 4,268 | -0.60(-3.24%) |
May 04, 2022 | 18.52 | 18.63 | 18.14 | 18.63 | 16,782 | +0.14(+0.75%) |
May 03, 2022 | 18.23 | 18.58 | 18.08 | 18.49 | 5,337 | +0.20(+1.10%) |
May 02, 2022 | 18.45 | 18.50 | 18.14 | 18.29 | 13,358 | -0.12(-0.67%) |
Apr 29, 2022 | 18.73 | 18.89 | 18.37 | 18.41 | 7,795 | -0.19(-1.01%) |
Apr 28, 2022 | 18.55 | 18.66 | 18.31 | 18.60 | 45,937 | +0.08(+0.41%) |
Apr 27, 2022 | 18.62 | 18.62 | 18.39 | 18.53 | 3,082 | +0.19(+1.03%) |
Apr 26, 2022 | 18.79 | 18.82 | 18.31 | 18.34 | 6,687 | -0.44(-2.36%) |
Apr 25, 2022 | 18.80 | 18.80 | 18.46 | 18.78 | 17,305 | -0.02(-0.10%) |
Apr 22, 2022 | 19.21 | 19.21 | 18.77 | 18.80 | 11,731 | -0.38(-1.97%) |
Apr 21, 2022 | 19.79 | 19.79 | 19.18 | 19.18 | 8,557 | -0.61(-3.10%) |
Apr 20, 2022 | 20.01 | 20.01 | 19.71 | 19.79 | 12,157 | -0.16(-0.80%) |
Apr 19, 2022 | 20.12 | 20.12 | 19.79 | 19.95 | 10,309 | -0.12(-0.61%) |
Apr 18, 2022 | 20.14 | 20.20 | 20.07 | 20.07 | 7,682 | -0.01(-0.05%) |
Apr 14, 2022 | 20.19 | 20.22 | 20.05 | 20.08 | 7,676 | -0.16(-0.79%) |
Apr 13, 2022 | 20.14 | 20.24 | 19.99 | 20.24 | 7,194 | +0.29(+1.47%) |
Apr 12, 2022 | 19.97 | 20.09 | 19.94 | 19.95 | 51,549 | +0.03(+0.14%) |
Apr 11, 2022 | 20.08 | 20.13 | 19.85 | 19.92 | 4,582 | -0.08(-0.42%) |
Apr 08, 2022 | 19.77 | 20.13 | 19.77 | 20.01 | 30,118 | +0.08(+0.40%) |
Apr 07, 2022 | 19.83 | 19.96 | 19.83 | 19.93 | 13,050 | +0.04(+0.21%) |
Apr 06, 2022 | 19.83 | 20.01 | 19.83 | 19.89 | 10,623 | -0.17(-0.85%) |
Apr 05, 2022 | 20.47 | 20.47 | 20.06 | 20.06 | 15,489 | -0.41(-2.02%) |
Apr 04, 2022 | 20.66 | 20.66 | 20.43 | 20.47 | 11,036 | +0.12(+0.60%) |
Apr 01, 2022 | 20.53 | 20.53 | 20.22 | 20.35 | 6,943 | +0.29(+1.46%) |
Mar 31, 2022 | 20.35 | 20.35 | 20.05 | 20.05 | 8,412 | -0.28(-1.39%) |
Mar 30, 2022 | 20.20 | 20.39 | 20.20 | 20.34 | 17,002 | +0.14(+0.70%) |
Mar 29, 2022 | 20.12 | 20.20 | 20.08 | 20.20 | 7,577 | +0.16(+0.80%) |
Mar 28, 2022 | 20.29 | 20.29 | 19.89 | 20.04 | 11,292 | -0.09(-0.47%) |
Mar 25, 2022 | 20.19 | 20.19 | 20.02 | 20.13 | 4,994 | -0.06(-0.30%) |
Mar 24, 2022 | 20.04 | 20.23 | 20.04 | 20.19 | 5,437 | +0.15(+0.76%) |
Mar 23, 2022 | 20.17 | 20.17 | 20.02 | 20.04 | 14,786 | -0.13(-0.64%) |
Mar 22, 2022 | 20.23 | 20.23 | 20.02 | 20.17 | 12,669 | +0.20(+1.02%) |
Mar 21, 2022 | 19.91 | 19.99 | 19.72 | 19.97 | 9,693 | +0.05(+0.26%) |
Mar 18, 2022 | 19.81 | 20.05 | 19.65 | 19.91 | 17,863 | +0.14(+0.72%) |
Mar 17, 2022 | 19.81 | 19.81 | 19.55 | 19.77 | 7,323 | +0.11(+0.58%) |
Mar 16, 2022 | 19.21 | 19.70 | 19.21 | 19.66 | 6,628 | +0.68(+3.58%) |
Mar 15, 2022 | 18.88 | 18.98 | 18.80 | 18.98 | 4,512 | +0.06(+0.30%) |
Mar 14, 2022 | 19.43 | 19.44 | 18.88 | 18.92 | 20,577 | -0.40(-2.05%) |
Mar 11, 2022 | 19.42 | 19.44 | 19.25 | 19.32 | 11,804 | -0.08(-0.39%) |
Mar 10, 2022 | 19.25 | 19.54 | 19.25 | 19.39 | 11,530 | +0.05(+0.24%) |
Mar 09, 2022 | 19.28 | 19.40 | 19.14 | 19.35 | 11,476 | +0.23(+1.18%) |
Mar 08, 2022 | 19.51 | 19.51 | 19.05 | 19.12 | 15,158 | +0.04(+0.20%) |
Mar 07, 2022 | 19.67 | 19.67 | 18.99 | 19.08 | 22,045 | -0.62(-3.14%) |
Mar 04, 2022 | 19.81 | 19.82 | 19.55 | 19.70 | 11,346 | -0.31(-1.53%) |
Mar 03, 2022 | 20.22 | 20.30 | 19.90 | 20.01 | 13,665 | -0.22(-1.07%) |
Mar 02, 2022 | 20.19 | 20.25 | 20.13 | 20.22 | 8,151 | +0.25(+1.23%) |