Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 19.16 | 19.27 | 19.16 | 19.27 | 25,208 | +0.40(+2.12%) |
May 27, 2022 | 18.80 | 18.91 | 18.78 | 18.87 | 7,415 | +0.14(+0.75%) |
May 26, 2022 | 18.58 | 18.93 | 18.54 | 18.73 | 7,080 | +0.47(+2.57%) |
May 25, 2022 | 17.96 | 18.26 | 17.92 | 18.26 | 29,606 | -0.16(-0.87%) |
May 24, 2022 | 18.70 | 18.70 | 18.32 | 18.42 | 44,612 | +0.17(+0.93%) |
May 23, 2022 | 17.62 | 18.25 | 17.51 | 18.25 | 9,065 | +0.63(+3.58%) |
May 20, 2022 | 18.00 | 18.03 | 17.62 | 17.62 | 17,053 | -0.54(-2.95%) |
May 19, 2022 | 17.97 | 18.28 | 17.95 | 18.16 | 5,134 | +0.60(+3.39%) |
May 18, 2022 | 18.27 | 18.27 | 17.56 | 17.56 | 18,186 | -0.20(-1.13%) |
May 17, 2022 | 17.73 | 17.77 | 17.53 | 17.76 | 14,180 | +0.48(+2.78%) |
May 16, 2022 | 17.09 | 17.37 | 17.08 | 17.28 | 30,161 | +0.24(+1.41%) |
May 13, 2022 | 17.01 | 17.14 | 16.94 | 17.04 | 22,138 | +0.95(+5.90%) |
May 12, 2022 | 15.71 | 16.20 | 15.71 | 16.09 | 34,635 | -1.10(-6.40%) |
May 11, 2022 | 17.11 | 17.46 | 16.68 | 17.19 | 25,454 | -0.51(-2.88%) |
May 10, 2022 | 17.82 | 17.87 | 17.28 | 17.70 | 8,038 | +0.06(+0.34%) |
May 09, 2022 | 17.53 | 17.77 | 17.42 | 17.64 | 15,423 | -0.36(-2.00%) |
May 06, 2022 | 18.22 | 18.22 | 17.87 | 18.00 | 115,549 | -0.29(-1.59%) |
May 05, 2022 | 18.54 | 18.55 | 17.94 | 18.29 | 103,309 | -0.81(-4.24%) |
May 04, 2022 | 18.73 | 19.18 | 18.55 | 19.10 | 63,059 | +0.36(+1.91%) |
May 03, 2022 | 18.79 | 18.82 | 18.64 | 18.74 | 22,893 | +0.75(+4.18%) |
May 02, 2022 | 18.63 | 18.63 | 17.88 | 17.99 | 41,460 | -1.09(-5.71%) |
Apr 29, 2022 | 19.50 | 19.54 | 19.08 | 19.08 | 42,333 | -0.19(-0.99%) |
Apr 28, 2022 | 18.87 | 19.46 | 18.87 | 19.27 | 22,524 | +0.06(+0.31%) |
Apr 27, 2022 | 19.19 | 19.34 | 19.08 | 19.21 | 37,949 | -0.05(-0.26%) |
Apr 26, 2022 | 19.76 | 19.76 | 19.23 | 19.26 | 8,318 | -0.92(-4.56%) |
Apr 25, 2022 | 20.02 | 20.28 | 19.98 | 20.18 | 43,543 | +0.08(+0.40%) |
Apr 22, 2022 | 20.35 | 20.35 | 20.10 | 20.10 | 29,466 | -0.28(-1.37%) |
Apr 21, 2022 | 20.96 | 20.97 | 20.38 | 20.38 | 18,165 | -0.25(-1.21%) |
Apr 20, 2022 | 20.82 | 21.05 | 20.63 | 20.63 | 18,377 | -0.29(-1.39%) |
Apr 19, 2022 | 20.66 | 21.35 | 20.65 | 20.92 | 37,388 | -1.18(-5.34%) |
Apr 18, 2022 | 22.10 | 22.10 | 20.06 | 22.10 | 13,661 | +1.64(+8.02%) |
Apr 14, 2022 | 20.53 | 20.65 | 20.30 | 20.46 | 18,724 | -0.12(-0.58%) |
Apr 13, 2022 | 20.41 | 20.63 | 20.26 | 20.58 | 57,331 | -0.22(-1.06%) |
Apr 12, 2022 | 21.01 | 21.02 | 20.80 | 20.80 | 42,134 | -0.25(-1.19%) |
Apr 11, 2022 | 20.95 | 21.21 | 20.86 | 21.05 | 27,627 | -0.10(-0.47%) |
Apr 08, 2022 | 21.01 | 21.29 | 21.01 | 21.15 | 21,380 | +0.36(+1.73%) |
Apr 07, 2022 | 21.08 | 21.21 | 20.68 | 20.79 | 47,540 | -1.05(-4.81%) |
Apr 06, 2022 | 21.77 | 21.88 | 21.32 | 21.84 | 11,111 | -1.07(-4.67%) |
Apr 05, 2022 | 23.36 | 23.37 | 22.91 | 22.91 | 9,952 | +0.11(+0.48%) |
Apr 04, 2022 | 22.70 | 23.19 | 22.59 | 22.80 | 13,739 | -0.61(-2.61%) |
Apr 01, 2022 | 23.04 | 23.41 | 22.85 | 23.41 | 5,838 | +0.66(+2.90%) |
Mar 31, 2022 | 22.94 | 23.03 | 22.75 | 22.75 | 18,493 | -0.03(-0.13%) |
Mar 30, 2022 | 22.73 | 22.88 | 22.67 | 22.78 | 11,313 | -0.16(-0.70%) |
Mar 29, 2022 | 22.82 | 23.01 | 22.80 | 22.94 | 15,061 | +0.29(+1.28%) |
Mar 28, 2022 | 22.50 | 22.69 | 22.38 | 22.65 | 29,763 | -0.23(-1.01%) |
Mar 25, 2022 | 23.36 | 23.36 | 22.53 | 22.88 | 16,226 | -0.79(-3.34%) |
Mar 24, 2022 | 23.50 | 23.67 | 23.28 | 23.67 | 5,578 | +0.18(+0.77%) |
Mar 23, 2022 | 23.09 | 23.49 | 22.97 | 23.49 | 10,687 | +0.00(+0.00%) |
Mar 22, 2022 | 23.37 | 23.83 | 23.29 | 23.49 | 7,609 | +0.04(+0.17%) |
Mar 21, 2022 | 23.51 | 23.67 | 23.31 | 23.45 | 13,165 | -0.25(-1.05%) |
Mar 18, 2022 | 22.30 | 23.70 | 22.30 | 23.70 | 37,762 | +0.36(+1.54%) |
Mar 17, 2022 | 23.17 | 23.34 | 22.82 | 23.34 | 9,267 | -0.30(-1.27%) |
Mar 16, 2022 | 23.53 | 23.75 | 23.02 | 23.64 | 39,529 | +0.31(+1.33%) |
Mar 15, 2022 | 23.07 | 23.37 | 22.93 | 23.33 | 55,570 | -0.02(-0.09%) |
Mar 14, 2022 | 23.61 | 23.79 | 23.12 | 23.35 | 37,180 | +0.25(+1.08%) |
Mar 11, 2022 | 23.74 | 24.08 | 23.10 | 23.10 | 7,638 | +0.53(+2.35%) |
Mar 10, 2022 | 22.73 | 23.02 | 22.32 | 22.57 | 17,856 | -0.16(-0.70%) |
Mar 09, 2022 | 22.50 | 23.25 | 22.50 | 22.73 | 170,958 | -0.47(-2.03%) |
Mar 08, 2022 | 22.69 | 24.10 | 22.43 | 23.20 | 84,086 | +1.94(+9.13%) |
Mar 07, 2022 | 21.61 | 21.61 | 21.04 | 21.26 | 58,655 | +0.56(+2.68%) |
Mar 04, 2022 | 21.04 | 21.13 | 20.45 | 20.70 | 81,008 | -0.86(-3.97%) |
Mar 03, 2022 | 21.67 | 22.00 | 21.43 | 21.56 | 82,053 | -0.86(-3.84%) |
Mar 02, 2022 | 22.32 | 22.45 | 22.15 | 22.42 | 20,843 | -0.51(-2.22%) |