Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 19.50 | 19.78 | 19.11 | 19.44 | 81,795 | +0.02(+0.10%) |
May 27, 2022 | 19.17 | 19.58 | 19.17 | 19.42 | 60,152 | +0.50(+2.64%) |
May 26, 2022 | 18.48 | 19.19 | 18.48 | 18.92 | 47,103 | +0.61(+3.33%) |
May 25, 2022 | 18.57 | 18.85 | 18.00 | 18.31 | 47,137 | -0.42(-2.24%) |
May 24, 2022 | 19.44 | 19.65 | 18.10 | 18.73 | 74,670 | -0.81(-4.15%) |
May 23, 2022 | 19.06 | 19.80 | 18.23 | 19.54 | 159,111 | +0.76(+4.05%) |
May 20, 2022 | 19.64 | 19.86 | 18.32 | 18.78 | 67,064 | -0.39(-2.03%) |
May 19, 2022 | 19.07 | 19.56 | 19.04 | 19.17 | 94,313 | -0.28(-1.44%) |
May 18, 2022 | 19.70 | 20.18 | 19.30 | 19.45 | 133,424 | -0.39(-1.97%) |
May 17, 2022 | 19.89 | 19.93 | 19.29 | 19.84 | 147,851 | +0.64(+3.33%) |
May 16, 2022 | 19.38 | 19.68 | 18.90 | 19.20 | 84,354 | -0.04(-0.21%) |
May 13, 2022 | 19.70 | 19.93 | 19.00 | 19.24 | 60,567 | -0.19(-0.98%) |
May 12, 2022 | 18.86 | 19.65 | 18.64 | 19.43 | 75,338 | +0.48(+2.53%) |
May 11, 2022 | 18.65 | 19.82 | 18.55 | 18.95 | 77,796 | +0.13(+0.69%) |
May 10, 2022 | 18.96 | 20.86 | 18.38 | 18.82 | 175,352 | +0.17(+0.91%) |
May 09, 2022 | 18.49 | 18.78 | 17.46 | 18.65 | 133,925 | +0.65(+3.61%) |
May 06, 2022 | 18.60 | 18.60 | 17.60 | 18.00 | 61,263 | -0.60(-3.23%) |
May 05, 2022 | 19.66 | 19.97 | 18.23 | 18.60 | 87,468 | -1.46(-7.28%) |
May 04, 2022 | 19.07 | 20.22 | 18.57 | 20.06 | 71,774 | +0.92(+4.81%) |
May 03, 2022 | 19.46 | 19.46 | 18.53 | 19.14 | 83,245 | -0.27(-1.39%) |
May 02, 2022 | 19.79 | 19.89 | 18.76 | 19.41 | 101,466 | -0.24(-1.22%) |
Apr 29, 2022 | 20.64 | 21.15 | 19.59 | 19.65 | 91,074 | -1.30(-6.21%) |
Apr 28, 2022 | 21.38 | 21.43 | 20.46 | 20.95 | 109,582 | -0.01(-0.05%) |
Apr 27, 2022 | 22.22 | 22.37 | 20.64 | 20.96 | 168,636 | -1.41(-6.30%) |
Apr 26, 2022 | 23.29 | 23.34 | 22.32 | 22.37 | 92,725 | -1.16(-4.93%) |
Apr 25, 2022 | 23.38 | 23.84 | 22.68 | 23.53 | 102,609 | +0.06(+0.26%) |
Apr 22, 2022 | 24.31 | 24.31 | 23.43 | 23.47 | 54,479 | -0.79(-3.26%) |
Apr 21, 2022 | 25.05 | 25.09 | 24.12 | 24.26 | 68,942 | -0.35(-1.42%) |
Apr 20, 2022 | 24.86 | 25.04 | 24.42 | 24.61 | 81,431 | +0.17(+0.70%) |
Apr 19, 2022 | 23.70 | 24.67 | 23.39 | 24.44 | 61,386 | +0.82(+3.47%) |
Apr 18, 2022 | 23.64 | 23.93 | 23.07 | 23.62 | 114,705 | -0.26(-1.09%) |
Apr 14, 2022 | 24.22 | 24.42 | 23.69 | 23.88 | 100,711 | -0.14(-0.58%) |
Apr 13, 2022 | 23.73 | 24.37 | 23.53 | 24.02 | 89,916 | +0.36(+1.52%) |
Apr 12, 2022 | 23.81 | 24.10 | 23.49 | 23.66 | 92,749 | +0.19(+0.81%) |
Apr 11, 2022 | 24.04 | 24.60 | 23.44 | 23.47 | 88,146 | -0.59(-2.45%) |
Apr 08, 2022 | 24.31 | 24.70 | 23.93 | 24.06 | 88,389 | -0.45(-1.84%) |
Apr 07, 2022 | 24.88 | 24.97 | 24.43 | 24.51 | 104,995 | -0.23(-0.93%) |
Apr 06, 2022 | 24.83 | 24.86 | 23.78 | 24.74 | 179,320 | -0.53(-2.10%) |
Apr 05, 2022 | 26.11 | 26.11 | 25.27 | 25.27 | 116,543 | -1.02(-3.88%) |
Apr 04, 2022 | 26.96 | 26.96 | 26.20 | 26.29 | 61,955 | -0.52(-1.94%) |
Apr 01, 2022 | 27.01 | 27.27 | 26.38 | 26.81 | 104,659 | +0.19(+0.71%) |
Mar 31, 2022 | 26.88 | 27.09 | 26.38 | 26.62 | 131,555 | -0.37(-1.37%) |
Mar 30, 2022 | 28.02 | 28.18 | 26.92 | 26.99 | 114,048 | -1.12(-3.98%) |
Mar 29, 2022 | 28.05 | 28.25 | 27.72 | 28.11 | 118,032 | +0.59(+2.14%) |
Mar 28, 2022 | 27.76 | 27.77 | 27.12 | 27.52 | 101,614 | -0.23(-0.83%) |
Mar 25, 2022 | 27.70 | 27.91 | 27.34 | 27.75 | 142,477 | +0.33(+1.20%) |
Mar 24, 2022 | 27.58 | 27.96 | 27.34 | 27.42 | 116,302 | -0.36(-1.30%) |
Mar 23, 2022 | 27.84 | 28.07 | 27.49 | 27.78 | 52,123 | -0.30(-1.07%) |
Mar 22, 2022 | 28.58 | 28.99 | 28.04 | 28.08 | 87,388 | -0.23(-0.81%) |
Mar 21, 2022 | 28.63 | 29.23 | 28.00 | 28.31 | 73,789 | -0.62(-2.14%) |
Mar 18, 2022 | 28.76 | 29.80 | 28.07 | 28.93 | 253,030 | +0.14(+0.49%) |
Mar 17, 2022 | 27.55 | 29.08 | 27.55 | 28.79 | 114,500 | +0.84(+3.01%) |
Mar 16, 2022 | 27.63 | 28.18 | 27.36 | 27.95 | 282,854 | +0.32(+1.16%) |
Mar 15, 2022 | 24.26 | 27.90 | 23.72 | 27.63 | 417,223 | +4.07(+17.28%) |
Mar 14, 2022 | 24.19 | 24.19 | 23.22 | 23.56 | 80,369 | -0.60(-2.48%) |
Mar 11, 2022 | 25.19 | 25.19 | 24.05 | 24.16 | 81,683 | -0.90(-3.59%) |
Mar 10, 2022 | 24.87 | 25.18 | 24.60 | 25.06 | 38,752 | -0.45(-1.76%) |
Mar 09, 2022 | 24.83 | 25.51 | 24.62 | 25.51 | 50,845 | +1.33(+5.50%) |
Mar 08, 2022 | 24.20 | 25.19 | 23.99 | 24.18 | 106,854 | +0.35(+1.47%) |
Mar 07, 2022 | 24.24 | 25.06 | 23.44 | 23.83 | 147,867 | -0.46(-1.89%) |
Mar 04, 2022 | 25.37 | 25.49 | 24.01 | 24.29 | 71,047 | -1.49(-5.78%) |
Mar 03, 2022 | 26.29 | 26.29 | 25.37 | 25.78 | 57,609 | -0.12(-0.46%) |
Mar 02, 2022 | 25.93 | 26.05 | 25.53 | 25.90 | 143,881 | +0.37(+1.45%) |