Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 19.00 | 19.73 | 18.96 | 19.63 | 298,816 | +0.61(+3.22%) |
May 27, 2022 | 18.79 | 19.16 | 18.79 | 19.01 | 84,480 | +0.13(+0.71%) |
May 26, 2022 | 18.59 | 19.15 | 18.34 | 18.88 | 155,016 | +0.42(+2.28%) |
May 25, 2022 | 18.64 | 18.91 | 18.41 | 18.46 | 113,225 | -0.26(-1.38%) |
May 24, 2022 | 18.65 | 19.20 | 18.02 | 18.72 | 203,496 | +0.19(+1.03%) |
May 23, 2022 | 18.93 | 19.00 | 18.45 | 18.53 | 116,279 | -0.42(-2.22%) |
May 20, 2022 | 19.25 | 19.25 | 18.65 | 18.95 | 86,274 | -0.25(-1.30%) |
May 19, 2022 | 19.00 | 19.41 | 18.77 | 19.20 | 184,645 | +0.12(+0.65%) |
May 18, 2022 | 19.86 | 19.86 | 18.85 | 19.07 | 163,432 | -0.80(-4.00%) |
May 17, 2022 | 20.45 | 20.48 | 19.82 | 19.87 | 108,771 | -0.36(-1.80%) |
May 16, 2022 | 20.29 | 20.44 | 19.90 | 20.23 | 123,800 | -0.06(-0.28%) |
May 13, 2022 | 20.82 | 22.09 | 20.19 | 20.29 | 137,631 | -0.31(-1.49%) |
May 12, 2022 | 20.32 | 20.67 | 20.14 | 20.59 | 175,088 | +0.14(+0.70%) |
May 11, 2022 | 22.78 | 22.86 | 20.38 | 20.45 | 188,754 | -2.33(-10.22%) |
May 10, 2022 | 22.80 | 23.06 | 22.46 | 22.78 | 181,667 | +0.02(+0.08%) |
May 09, 2022 | 22.71 | 22.95 | 22.51 | 22.76 | 131,707 | -0.10(-0.42%) |
May 06, 2022 | 23.07 | 23.08 | 22.59 | 22.86 | 258,746 | -0.31(-1.32%) |
May 05, 2022 | 23.57 | 23.67 | 22.86 | 23.16 | 515,178 | -0.57(-2.42%) |
May 04, 2022 | 23.04 | 23.74 | 22.98 | 23.74 | 113,970 | +0.70(+3.04%) |
May 03, 2022 | 22.76 | 23.09 | 22.14 | 23.04 | 118,290 | +0.29(+1.26%) |
May 02, 2022 | 22.65 | 23.18 | 22.41 | 22.75 | 199,795 | +0.25(+1.11%) |
Apr 29, 2022 | 23.17 | 23.17 | 22.44 | 22.50 | 244,890 | -0.83(-3.57%) |
Apr 28, 2022 | 23.09 | 23.40 | 22.61 | 23.33 | 180,848 | +0.57(+2.53%) |
Apr 27, 2022 | 22.85 | 23.19 | 22.68 | 22.76 | 143,854 | -0.08(-0.34%) |
Apr 26, 2022 | 23.01 | 23.23 | 22.72 | 22.84 | 115,950 | -0.18(-0.79%) |
Apr 25, 2022 | 23.05 | 23.13 | 22.54 | 23.02 | 128,661 | -0.03(-0.12%) |
Apr 22, 2022 | 23.04 | 23.24 | 22.78 | 23.05 | 210,748 | -0.13(-0.58%) |
Apr 21, 2022 | 23.18 | 23.45 | 23.14 | 23.18 | 154,440 | +0.08(+0.33%) |
Apr 20, 2022 | 23.15 | 23.45 | 23.09 | 23.10 | 203,232 | +0.11(+0.46%) |
Apr 19, 2022 | 22.57 | 23.07 | 22.57 | 23.00 | 135,470 | +0.49(+2.17%) |
Apr 18, 2022 | 22.60 | 22.80 | 22.38 | 22.51 | 140,614 | -0.17(-0.76%) |
Apr 14, 2022 | 22.49 | 22.85 | 22.42 | 22.68 | 136,179 | +0.25(+1.11%) |
Apr 13, 2022 | 22.29 | 22.51 | 22.29 | 22.43 | 163,835 | +0.08(+0.34%) |
Apr 12, 2022 | 22.54 | 22.75 | 22.28 | 22.36 | 137,034 | -0.12(-0.55%) |
Apr 11, 2022 | 22.88 | 23.07 | 22.46 | 22.48 | 171,330 | -0.39(-1.72%) |
Apr 08, 2022 | 22.79 | 23.05 | 22.62 | 22.87 | 162,010 | +0.09(+0.38%) |
Apr 07, 2022 | 22.87 | 23.01 | 22.69 | 22.79 | 294,772 | -0.05(-0.21%) |
Apr 06, 2022 | 22.65 | 22.96 | 22.54 | 22.84 | 161,836 | +0.17(+0.76%) |
Apr 05, 2022 | 22.65 | 22.86 | 22.47 | 22.66 | 119,014 | +0.08(+0.34%) |
Apr 04, 2022 | 22.57 | 22.79 | 22.42 | 22.59 | 146,178 | -0.05(-0.21%) |
Apr 01, 2022 | 22.03 | 22.65 | 22.02 | 22.64 | 193,841 | +0.55(+2.47%) |
Mar 31, 2022 | 22.01 | 22.23 | 21.94 | 22.09 | 113,703 | +0.07(+0.30%) |
Mar 30, 2022 | 22.51 | 22.96 | 21.96 | 22.02 | 93,958 | -0.39(-1.75%) |
Mar 29, 2022 | 21.97 | 22.47 | 21.95 | 22.41 | 163,959 | +0.55(+2.50%) |
Mar 28, 2022 | 21.98 | 22.07 | 21.67 | 21.87 | 151,542 | -0.04(-0.17%) |
Mar 25, 2022 | 21.87 | 21.98 | 21.48 | 21.91 | 244,072 | +0.34(+1.55%) |
Mar 24, 2022 | 21.36 | 21.59 | 21.20 | 21.57 | 185,871 | +0.23(+1.08%) |
Mar 23, 2022 | 21.39 | 21.54 | 21.07 | 21.34 | 198,185 | +0.08(+0.36%) |
Mar 22, 2022 | 20.97 | 21.33 | 20.97 | 21.27 | 169,481 | +0.31(+1.50%) |
Mar 21, 2022 | 20.37 | 21.02 | 20.29 | 20.95 | 129,008 | +0.70(+3.44%) |
Mar 18, 2022 | 20.31 | 20.60 | 20.13 | 20.26 | 236,228 | -0.20(-0.98%) |
Mar 17, 2022 | 20.02 | 20.47 | 20.02 | 20.46 | 58,071 | +0.33(+1.66%) |
Mar 16, 2022 | 20.18 | 20.35 | 19.68 | 20.12 | 97,978 | -0.04(-0.19%) |
Mar 15, 2022 | 20.00 | 20.35 | 19.92 | 20.16 | 171,705 | +0.08(+0.38%) |
Mar 14, 2022 | 19.83 | 20.12 | 19.67 | 20.08 | 255,188 | +0.41(+2.08%) |
Mar 11, 2022 | 19.88 | 19.96 | 19.55 | 19.67 | 58,031 | -0.09(-0.43%) |
Mar 10, 2022 | 19.51 | 19.84 | 19.34 | 19.76 | 119,781 | +0.05(+0.24%) |
Mar 09, 2022 | 19.72 | 19.89 | 19.54 | 19.71 | 146,234 | +0.14(+0.73%) |
Mar 08, 2022 | 19.63 | 19.90 | 19.45 | 19.57 | 104,218 | -0.07(-0.34%) |
Mar 07, 2022 | 19.72 | 19.87 | 19.42 | 19.64 | 93,451 | -0.18(-0.91%) |
Mar 04, 2022 | 19.55 | 19.88 | 19.55 | 19.82 | 81,325 | +0.10(+0.48%) |
Mar 03, 2022 | 19.46 | 19.87 | 19.46 | 19.72 | 82,890 | +0.09(+0.44%) |
Mar 02, 2022 | 19.08 | 19.72 | 19.08 | 19.64 | 77,137 | +0.66(+3.47%) |