Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 18.38 | 18.50 | 18.17 | 18.33 | 804,622 | -0.16(-0.85%) |
May 27, 2022 | 18.48 | 18.61 | 18.35 | 18.49 | 452,021 | +0.15(+0.81%) |
May 26, 2022 | 18.40 | 18.56 | 18.33 | 18.34 | 1,777,517 | +0.04(+0.24%) |
May 25, 2022 | 18.10 | 18.40 | 17.95 | 18.30 | 530,046 | +0.10(+0.57%) |
May 24, 2022 | 17.94 | 18.20 | 17.55 | 18.19 | 382,225 | +0.23(+1.26%) |
May 23, 2022 | 18.06 | 18.20 | 17.82 | 17.96 | 344,712 | +0.09(+0.49%) |
May 20, 2022 | 18.07 | 18.07 | 17.54 | 17.88 | 339,248 | -0.02(-0.10%) |
May 19, 2022 | 18.16 | 18.33 | 17.88 | 17.89 | 410,614 | -0.38(-2.09%) |
May 18, 2022 | 18.58 | 18.76 | 18.12 | 18.28 | 444,042 | -0.50(-2.69%) |
May 17, 2022 | 18.35 | 18.86 | 18.24 | 18.78 | 404,862 | +0.67(+3.70%) |
May 16, 2022 | 18.07 | 18.20 | 17.85 | 18.11 | 378,200 | -0.06(-0.34%) |
May 13, 2022 | 17.94 | 18.23 | 17.81 | 18.17 | 468,788 | +0.31(+1.75%) |
May 12, 2022 | 17.73 | 17.91 | 17.47 | 17.86 | 409,029 | +0.24(+1.38%) |
May 11, 2022 | 17.76 | 18.11 | 17.57 | 17.62 | 397,331 | -0.05(-0.30%) |
May 10, 2022 | 18.14 | 18.30 | 17.49 | 17.67 | 479,789 | -0.29(-1.60%) |
May 09, 2022 | 18.40 | 18.48 | 17.81 | 17.96 | 534,896 | -0.71(-3.82%) |
May 06, 2022 | 19.12 | 19.12 | 18.40 | 18.67 | 548,499 | -0.45(-2.37%) |
May 05, 2022 | 19.15 | 19.59 | 18.87 | 19.12 | 599,843 | -0.38(-1.96%) |
May 04, 2022 | 19.46 | 19.66 | 19.12 | 19.51 | 423,980 | -0.01(-0.05%) |
May 03, 2022 | 19.28 | 19.65 | 19.16 | 19.51 | 452,576 | +0.22(+1.13%) |
May 02, 2022 | 19.66 | 19.90 | 19.00 | 19.30 | 581,005 | -0.33(-1.68%) |
Apr 29, 2022 | 20.24 | 20.37 | 19.54 | 19.63 | 670,526 | -0.69(-3.38%) |
Apr 28, 2022 | 20.06 | 20.37 | 19.85 | 20.31 | 287,722 | +0.46(+2.32%) |
Apr 27, 2022 | 20.07 | 20.18 | 19.83 | 19.85 | 368,203 | -0.10(-0.48%) |
Apr 26, 2022 | 20.30 | 20.53 | 19.90 | 19.95 | 636,981 | -0.63(-3.05%) |
Apr 25, 2022 | 20.59 | 20.68 | 20.15 | 20.58 | 465,710 | -0.17(-0.84%) |
Apr 22, 2022 | 20.88 | 20.98 | 20.74 | 20.75 | 358,853 | -0.23(-1.12%) |
Apr 21, 2022 | 21.25 | 21.33 | 20.93 | 20.98 | 450,022 | -0.13(-0.62%) |
Apr 20, 2022 | 20.92 | 21.29 | 20.92 | 21.12 | 447,714 | +0.32(+1.55%) |
Apr 19, 2022 | 20.48 | 20.87 | 20.48 | 20.79 | 458,613 | +0.43(+2.09%) |
Apr 18, 2022 | 20.62 | 20.73 | 20.28 | 20.37 | 405,389 | -0.25(-1.22%) |
Apr 14, 2022 | 20.81 | 21.02 | 20.56 | 20.62 | 498,240 | -0.08(-0.38%) |
Apr 13, 2022 | 20.38 | 20.74 | 20.38 | 20.70 | 448,295 | +0.31(+1.54%) |
Apr 12, 2022 | 20.37 | 20.67 | 20.25 | 20.38 | 470,745 | +0.04(+0.21%) |
Apr 11, 2022 | 20.63 | 20.81 | 20.33 | 20.34 | 414,845 | -0.37(-1.77%) |
Apr 08, 2022 | 20.76 | 20.85 | 20.53 | 20.71 | 544,212 | -0.07(-0.34%) |
Apr 07, 2022 | 21.09 | 21.20 | 20.63 | 20.78 | 507,832 | -0.37(-1.77%) |
Apr 06, 2022 | 21.00 | 21.26 | 20.86 | 21.15 | 501,935 | +0.09(+0.41%) |
Apr 05, 2022 | 21.47 | 21.73 | 21.01 | 21.06 | 496,341 | -0.48(-2.22%) |
Apr 04, 2022 | 21.73 | 21.73 | 21.18 | 21.54 | 396,068 | -0.15(-0.68%) |
Apr 01, 2022 | 21.35 | 21.71 | 21.23 | 21.69 | 527,245 | +0.46(+2.17%) |
Mar 31, 2022 | 21.67 | 21.70 | 21.19 | 21.23 | 719,272 | -0.31(-1.45%) |
Mar 30, 2022 | 21.72 | 21.96 | 21.42 | 21.54 | 459,822 | -0.20(-0.92%) |
Mar 29, 2022 | 21.42 | 21.81 | 21.37 | 21.74 | 798,148 | +0.47(+2.19%) |
Mar 28, 2022 | 21.07 | 21.31 | 20.84 | 21.28 | 655,206 | +0.26(+1.23%) |
Mar 25, 2022 | 20.60 | 21.04 | 20.60 | 21.02 | 578,147 | +0.47(+2.27%) |
Mar 24, 2022 | 20.23 | 20.55 | 20.17 | 20.55 | 855,864 | +0.33(+1.62%) |
Mar 23, 2022 | 20.16 | 20.34 | 20.09 | 20.22 | 505,465 | -0.07(-0.34%) |
Mar 22, 2022 | 20.23 | 20.43 | 20.17 | 20.29 | 438,689 | +0.18(+0.90%) |
Mar 21, 2022 | 20.45 | 20.46 | 19.97 | 20.11 | 622,765 | +0.04(+0.21%) |
Mar 18, 2022 | 20.32 | 20.32 | 19.97 | 20.07 | 2,302,220 | -0.08(-0.38%) |
Mar 17, 2022 | 19.97 | 20.28 | 19.96 | 20.15 | 676,974 | +0.00(+0.00%) |
Mar 16, 2022 | 20.07 | 20.37 | 19.63 | 20.15 | 661,924 | +0.33(+1.65%) |
Mar 15, 2022 | 19.98 | 20.17 | 19.60 | 19.82 | 532,957 | -0.14(-0.69%) |
Mar 14, 2022 | 19.90 | 20.27 | 19.81 | 19.96 | 1,180,175 | +0.39(+1.98%) |
Mar 11, 2022 | 19.57 | 19.87 | 19.49 | 19.57 | 522,339 | +0.08(+0.40%) |
Mar 10, 2022 | 18.86 | 19.54 | 18.78 | 19.49 | 805,258 | +0.34(+1.76%) |
Mar 09, 2022 | 19.16 | 19.41 | 19.12 | 19.16 | 415,875 | +0.41(+2.16%) |
Mar 08, 2022 | 18.85 | 19.09 | 18.66 | 18.75 | 415,582 | +0.08(+0.42%) |
Mar 07, 2022 | 18.85 | 18.92 | 18.63 | 18.67 | 504,495 | -0.28(-1.50%) |
Mar 04, 2022 | 18.87 | 19.21 | 18.60 | 18.96 | 490,925 | -0.27(-1.39%) |
Mar 03, 2022 | 18.85 | 19.22 | 18.70 | 19.22 | 423,875 | +0.39(+2.06%) |
Mar 02, 2022 | 18.42 | 18.91 | 18.42 | 18.84 | 526,064 | +0.51(+2.78%) |