Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 20.17 | 20.17 | 19.66 | 20.01 | 880,934 | -0.11(-0.54%) |
May 27, 2022 | 19.68 | 20.14 | 19.68 | 20.12 | 750,904 | +0.73(+3.79%) |
May 26, 2022 | 18.62 | 19.58 | 18.51 | 19.38 | 694,988 | +0.71(+3.83%) |
May 25, 2022 | 18.23 | 18.85 | 18.20 | 18.67 | 661,145 | +0.36(+1.98%) |
May 24, 2022 | 18.45 | 18.55 | 17.90 | 18.31 | 841,863 | -0.43(-2.30%) |
May 23, 2022 | 18.89 | 19.12 | 18.58 | 18.74 | 846,127 | -0.05(-0.26%) |
May 20, 2022 | 19.14 | 19.18 | 18.01 | 18.79 | 777,108 | +0.15(+0.79%) |
May 19, 2022 | 18.71 | 19.09 | 18.56 | 18.64 | 765,827 | -0.23(-1.19%) |
May 18, 2022 | 19.26 | 19.65 | 18.82 | 18.86 | 729,550 | -0.81(-4.13%) |
May 17, 2022 | 19.26 | 19.78 | 19.06 | 19.68 | 733,987 | +0.99(+5.29%) |
May 16, 2022 | 18.72 | 19.04 | 18.46 | 18.69 | 690,908 | -0.28(-1.50%) |
May 13, 2022 | 18.59 | 19.27 | 18.43 | 18.97 | 903,327 | +0.76(+4.19%) |
May 12, 2022 | 17.91 | 18.55 | 17.67 | 18.21 | 1,363,323 | +0.22(+1.20%) |
May 11, 2022 | 18.45 | 18.81 | 17.92 | 17.99 | 880,276 | -0.65(-3.47%) |
May 10, 2022 | 18.61 | 18.86 | 17.98 | 18.64 | 1,018,722 | +0.45(+2.48%) |
May 09, 2022 | 18.51 | 18.84 | 18.08 | 18.19 | 1,342,089 | -0.84(-4.42%) |
May 06, 2022 | 18.45 | 19.55 | 18.25 | 19.03 | 1,524,713 | +0.36(+1.94%) |
May 05, 2022 | 18.72 | 18.92 | 18.26 | 18.67 | 1,575,970 | -0.49(-2.56%) |
May 04, 2022 | 18.02 | 19.19 | 17.88 | 19.16 | 1,367,758 | +1.18(+6.59%) |
May 03, 2022 | 18.80 | 18.80 | 17.77 | 17.97 | 1,781,466 | -1.13(-5.89%) |
May 02, 2022 | 18.48 | 19.18 | 18.35 | 19.10 | 1,468,136 | +0.69(+3.72%) |
Apr 29, 2022 | 18.73 | 19.26 | 18.35 | 18.41 | 1,024,194 | -0.75(-3.93%) |
Apr 28, 2022 | 18.48 | 19.38 | 18.21 | 19.17 | 921,505 | +1.12(+6.18%) |
Apr 27, 2022 | 18.29 | 18.82 | 18.00 | 18.05 | 1,165,117 | -0.43(-2.33%) |
Apr 26, 2022 | 18.90 | 18.90 | 18.36 | 18.48 | 1,098,753 | -0.71(-3.72%) |
Apr 25, 2022 | 18.60 | 19.27 | 18.43 | 19.20 | 909,245 | +0.35(+1.87%) |
Apr 22, 2022 | 19.23 | 19.58 | 18.81 | 18.84 | 743,977 | -0.57(-2.92%) |
Apr 21, 2022 | 19.82 | 20.23 | 19.26 | 19.41 | 972,314 | +0.06(+0.30%) |
Apr 20, 2022 | 19.70 | 20.04 | 19.26 | 19.35 | 817,349 | +0.02(+0.10%) |
Apr 19, 2022 | 18.51 | 19.40 | 18.47 | 19.33 | 1,039,743 | +0.81(+4.39%) |
Apr 18, 2022 | 18.55 | 18.87 | 18.34 | 18.52 | 712,587 | +0.10(+0.53%) |
Apr 14, 2022 | 18.81 | 18.94 | 18.30 | 18.42 | 898,442 | -0.26(-1.41%) |
Apr 13, 2022 | 18.49 | 19.02 | 18.32 | 18.69 | 838,872 | +0.28(+1.54%) |
Apr 12, 2022 | 18.80 | 19.14 | 18.31 | 18.40 | 925,564 | +0.00(+0.00%) |
Apr 11, 2022 | 18.50 | 18.83 | 18.36 | 18.40 | 882,327 | -0.24(-1.31%) |
Apr 08, 2022 | 18.90 | 18.96 | 18.58 | 18.65 | 751,256 | -0.35(-1.85%) |
Apr 07, 2022 | 19.19 | 19.34 | 18.48 | 19.00 | 1,345,019 | -0.15(-0.77%) |
Apr 06, 2022 | 19.55 | 19.65 | 18.90 | 19.15 | 1,460,671 | -0.66(-3.31%) |
Apr 05, 2022 | 20.80 | 20.90 | 19.71 | 19.80 | 1,175,493 | -1.14(-5.42%) |
Apr 04, 2022 | 20.96 | 21.30 | 20.78 | 20.94 | 1,027,325 | +0.08(+0.38%) |
Apr 01, 2022 | 21.46 | 21.69 | 20.66 | 20.86 | 1,048,847 | -0.40(-1.89%) |
Mar 31, 2022 | 22.11 | 22.18 | 21.24 | 21.26 | 1,089,274 | -0.92(-4.15%) |
Mar 30, 2022 | 23.36 | 23.36 | 22.12 | 22.18 | 856,906 | -1.26(-5.39%) |
Mar 29, 2022 | 23.43 | 23.68 | 23.04 | 23.45 | 881,965 | +0.37(+1.61%) |
Mar 28, 2022 | 23.19 | 23.27 | 22.56 | 23.07 | 773,061 | -0.35(-1.50%) |
Mar 25, 2022 | 23.25 | 23.54 | 22.91 | 23.43 | 645,437 | +0.17(+0.72%) |
Mar 24, 2022 | 22.64 | 23.28 | 22.41 | 23.26 | 537,263 | +0.82(+3.66%) |
Mar 23, 2022 | 22.52 | 23.10 | 22.41 | 22.44 | 631,745 | -0.38(-1.67%) |
Mar 22, 2022 | 22.89 | 23.25 | 22.72 | 22.82 | 592,759 | -0.01(-0.04%) |
Mar 21, 2022 | 22.94 | 23.27 | 22.48 | 22.83 | 504,352 | -0.22(-0.93%) |
Mar 18, 2022 | 22.26 | 23.12 | 22.05 | 23.04 | 1,722,975 | +0.37(+1.64%) |
Mar 17, 2022 | 21.79 | 22.72 | 21.69 | 22.67 | 660,223 | +0.59(+2.66%) |
Mar 16, 2022 | 21.53 | 22.23 | 21.29 | 22.08 | 713,210 | +1.06(+5.03%) |
Mar 15, 2022 | 20.68 | 21.20 | 20.58 | 21.03 | 606,591 | +0.55(+2.68%) |
Mar 14, 2022 | 20.43 | 20.79 | 20.16 | 20.48 | 1,178,948 | +0.10(+0.48%) |
Mar 11, 2022 | 21.08 | 21.30 | 20.34 | 20.38 | 547,026 | -0.37(-1.79%) |
Mar 10, 2022 | 20.41 | 20.81 | 20.16 | 20.75 | 581,252 | -0.14(-0.66%) |
Mar 09, 2022 | 20.85 | 21.21 | 20.60 | 20.89 | 646,366 | +0.82(+4.10%) |
Mar 08, 2022 | 19.54 | 20.92 | 19.34 | 20.07 | 992,995 | +0.60(+3.07%) |
Mar 07, 2022 | 20.72 | 21.06 | 19.45 | 19.47 | 985,278 | -1.19(-5.78%) |
Mar 04, 2022 | 21.11 | 21.32 | 20.46 | 20.66 | 835,770 | -0.81(-3.78%) |
Mar 03, 2022 | 22.08 | 22.08 | 21.26 | 21.48 | 637,369 | -0.36(-1.66%) |
Mar 02, 2022 | 21.29 | 22.00 | 21.23 | 21.84 | 827,692 | +0.85(+4.06%) |