Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 18.13 | 18.29 | 17.97 | 18.02 | 852,172 | -0.30(-1.65%) |
May 27, 2022 | 18.10 | 18.43 | 17.93 | 18.33 | 563,812 | +0.44(+2.46%) |
May 26, 2022 | 17.45 | 18.00 | 17.39 | 17.89 | 1,305,442 | +0.70(+4.05%) |
May 25, 2022 | 16.72 | 17.22 | 16.72 | 17.19 | 1,117,932 | +0.39(+2.29%) |
May 24, 2022 | 16.66 | 16.92 | 16.18 | 16.81 | 1,429,696 | +0.12(+0.71%) |
May 23, 2022 | 16.88 | 16.96 | 16.53 | 16.69 | 1,491,470 | +0.00(+0.00%) |
May 20, 2022 | 17.53 | 17.65 | 16.36 | 16.69 | 880,268 | -0.68(-3.91%) |
May 19, 2022 | 17.78 | 18.07 | 17.36 | 17.36 | 879,988 | -0.64(-3.56%) |
May 18, 2022 | 18.58 | 18.69 | 17.90 | 18.01 | 746,906 | -0.75(-4.01%) |
May 17, 2022 | 18.41 | 18.81 | 18.37 | 18.76 | 462,609 | +0.65(+3.60%) |
May 16, 2022 | 18.08 | 18.33 | 17.88 | 18.11 | 557,908 | +0.05(+0.30%) |
May 13, 2022 | 17.79 | 18.06 | 17.63 | 18.05 | 1,118,507 | +0.42(+2.39%) |
May 12, 2022 | 17.25 | 17.65 | 17.03 | 17.63 | 580,112 | +0.45(+2.61%) |
May 11, 2022 | 17.46 | 17.84 | 17.14 | 17.18 | 501,364 | -0.19(-1.11%) |
May 10, 2022 | 17.88 | 18.13 | 17.24 | 17.37 | 467,871 | -0.35(-1.97%) |
May 09, 2022 | 18.21 | 18.25 | 17.61 | 17.72 | 598,539 | -0.67(-3.64%) |
May 06, 2022 | 18.68 | 19.00 | 18.33 | 18.39 | 849,918 | -0.47(-2.48%) |
May 05, 2022 | 19.45 | 19.61 | 18.63 | 18.86 | 803,582 | -0.77(-3.92%) |
May 04, 2022 | 19.00 | 19.68 | 18.94 | 19.63 | 1,111,087 | +0.61(+3.23%) |
May 03, 2022 | 18.52 | 19.14 | 18.36 | 19.01 | 814,898 | +0.39(+2.12%) |
May 02, 2022 | 19.24 | 19.43 | 18.35 | 18.62 | 619,614 | -0.56(-2.92%) |
Apr 29, 2022 | 19.84 | 20.06 | 19.12 | 19.18 | 1,362,100 | -0.76(-3.82%) |
Apr 28, 2022 | 19.40 | 20.08 | 19.12 | 19.94 | 718,787 | +0.72(+3.77%) |
Apr 27, 2022 | 19.41 | 19.41 | 19.11 | 19.22 | 874,868 | -0.13(-0.66%) |
Apr 26, 2022 | 19.14 | 19.40 | 19.14 | 19.34 | 902,286 | +0.05(+0.29%) |
Apr 25, 2022 | 19.19 | 19.37 | 18.84 | 19.29 | 692,543 | +0.01(+0.05%) |
Apr 22, 2022 | 19.53 | 19.57 | 19.24 | 19.28 | 615,230 | -0.38(-1.91%) |
Apr 21, 2022 | 20.09 | 20.18 | 19.64 | 19.66 | 511,878 | -0.28(-1.43%) |
Apr 20, 2022 | 19.88 | 20.13 | 19.88 | 19.94 | 389,292 | +0.22(+1.12%) |
Apr 19, 2022 | 19.55 | 19.89 | 19.55 | 19.72 | 431,330 | +0.25(+1.27%) |
Apr 18, 2022 | 19.31 | 19.65 | 19.31 | 19.47 | 485,106 | +0.05(+0.24%) |
Apr 14, 2022 | 19.57 | 19.72 | 19.39 | 19.43 | 383,505 | -0.10(-0.52%) |
Apr 13, 2022 | 19.22 | 19.60 | 19.08 | 19.53 | 415,470 | +0.33(+1.72%) |
Apr 12, 2022 | 19.09 | 19.45 | 19.06 | 19.20 | 606,197 | +0.22(+1.16%) |
Apr 11, 2022 | 19.04 | 19.33 | 18.90 | 18.98 | 669,104 | -0.06(-0.34%) |
Apr 08, 2022 | 19.12 | 19.30 | 19.01 | 19.04 | 572,766 | -0.05(-0.29%) |
Apr 07, 2022 | 19.36 | 19.38 | 18.82 | 19.10 | 1,027,482 | -0.27(-1.37%) |
Apr 06, 2022 | 19.15 | 19.44 | 19.01 | 19.36 | 1,007,882 | +0.14(+0.72%) |
Apr 05, 2022 | 19.64 | 19.91 | 19.22 | 19.23 | 548,885 | -0.44(-2.24%) |
Apr 04, 2022 | 19.92 | 19.92 | 19.40 | 19.67 | 712,416 | -0.28(-1.42%) |
Apr 01, 2022 | 19.94 | 20.06 | 19.61 | 19.95 | 818,581 | +0.08(+0.42%) |
Mar 31, 2022 | 20.11 | 20.32 | 19.83 | 19.87 | 1,047,434 | -0.24(-1.19%) |
Mar 30, 2022 | 20.38 | 20.48 | 20.00 | 20.11 | 985,104 | -0.27(-1.31%) |
Mar 29, 2022 | 19.97 | 20.58 | 19.97 | 20.37 | 1,422,171 | +0.68(+3.46%) |
Mar 28, 2022 | 19.82 | 19.84 | 19.56 | 19.69 | 510,030 | -0.07(-0.37%) |
Mar 25, 2022 | 19.36 | 19.78 | 19.36 | 19.76 | 768,423 | +0.45(+2.31%) |
Mar 24, 2022 | 19.50 | 19.63 | 19.23 | 19.32 | 819,115 | -0.14(-0.70%) |
Mar 23, 2022 | 19.82 | 19.82 | 19.42 | 19.45 | 459,565 | -0.46(-2.33%) |
Mar 22, 2022 | 19.94 | 20.20 | 19.77 | 19.92 | 673,501 | +0.12(+0.60%) |
Mar 21, 2022 | 20.05 | 20.18 | 19.67 | 19.80 | 445,108 | -0.21(-1.05%) |
Mar 18, 2022 | 20.12 | 20.12 | 19.86 | 20.01 | 1,292,810 | +0.01(+0.05%) |
Mar 17, 2022 | 19.77 | 20.20 | 19.62 | 20.00 | 684,681 | +0.05(+0.27%) |
Mar 16, 2022 | 19.69 | 19.99 | 19.23 | 19.94 | 946,101 | +0.34(+1.72%) |
Mar 15, 2022 | 19.63 | 19.93 | 19.39 | 19.61 | 813,633 | +0.04(+0.19%) |
Mar 14, 2022 | 19.88 | 20.05 | 19.52 | 19.57 | 821,205 | -0.05(-0.28%) |
Mar 11, 2022 | 19.90 | 20.14 | 19.61 | 19.63 | 554,146 | -0.17(-0.87%) |
Mar 10, 2022 | 19.46 | 19.83 | 19.39 | 19.80 | 601,402 | +0.03(+0.14%) |
Mar 09, 2022 | 20.01 | 20.24 | 19.74 | 19.77 | 564,981 | +0.13(+0.65%) |
Mar 08, 2022 | 19.42 | 19.87 | 19.21 | 19.64 | 451,748 | +0.31(+1.60%) |
Mar 07, 2022 | 20.02 | 20.02 | 19.33 | 19.33 | 531,374 | -0.65(-3.28%) |
Mar 04, 2022 | 19.79 | 20.04 | 19.46 | 19.99 | 550,570 | -0.01(-0.05%) |
Mar 03, 2022 | 19.81 | 20.03 | 19.65 | 20.00 | 397,361 | +0.24(+1.20%) |
Mar 02, 2022 | 19.42 | 19.86 | 19.37 | 19.76 | 510,424 | +0.48(+2.50%) |