Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 19.97 | 20.35 | 19.55 | 20.20 | 391,242 | +0.19(+0.96%) |
May 27, 2022 | 19.97 | 20.09 | 19.57 | 20.00 | 224,741 | +0.22(+1.11%) |
May 26, 2022 | 20.03 | 20.80 | 19.56 | 19.78 | 389,699 | -0.02(-0.09%) |
May 25, 2022 | 19.01 | 20.27 | 18.86 | 19.80 | 514,666 | +0.76(+4.00%) |
May 24, 2022 | 18.50 | 19.30 | 18.33 | 19.04 | 494,216 | +0.31(+1.66%) |
May 23, 2022 | 18.29 | 18.76 | 18.03 | 18.73 | 445,441 | +0.44(+2.41%) |
May 20, 2022 | 18.62 | 19.06 | 18.04 | 18.29 | 647,305 | -0.22(-1.19%) |
May 19, 2022 | 18.11 | 18.61 | 17.50 | 18.51 | 556,905 | +0.27(+1.46%) |
May 18, 2022 | 18.91 | 18.92 | 17.99 | 18.24 | 637,602 | -0.86(-4.49%) |
May 17, 2022 | 18.69 | 19.25 | 18.33 | 19.10 | 411,630 | +0.51(+2.77%) |
May 16, 2022 | 19.18 | 19.37 | 18.23 | 18.59 | 627,118 | -0.58(-3.02%) |
May 13, 2022 | 19.25 | 19.38 | 18.76 | 19.16 | 489,656 | +0.01(+0.05%) |
May 12, 2022 | 18.99 | 19.58 | 18.88 | 19.16 | 547,101 | -0.02(-0.09%) |
May 11, 2022 | 20.09 | 20.68 | 18.98 | 19.17 | 767,834 | -0.89(-4.46%) |
May 10, 2022 | 18.79 | 20.64 | 18.65 | 20.07 | 914,777 | +1.27(+6.78%) |
May 09, 2022 | 18.62 | 19.20 | 17.74 | 18.79 | 1,159,022 | +0.02(+0.10%) |
May 06, 2022 | 19.73 | 20.07 | 18.50 | 18.78 | 808,770 | -1.03(-5.20%) |
May 05, 2022 | 20.01 | 20.08 | 19.40 | 19.81 | 487,749 | -0.52(-2.58%) |
May 04, 2022 | 19.72 | 20.46 | 19.65 | 20.33 | 381,812 | +0.77(+3.92%) |
May 03, 2022 | 19.61 | 19.81 | 19.27 | 19.56 | 658,702 | -0.01(-0.05%) |
May 02, 2022 | 19.60 | 20.18 | 19.38 | 19.57 | 536,758 | -0.21(-1.05%) |
Apr 29, 2022 | 20.69 | 20.69 | 19.67 | 19.78 | 556,563 | -0.98(-4.74%) |
Apr 28, 2022 | 20.67 | 20.99 | 20.27 | 20.76 | 309,746 | +0.21(+1.01%) |
Apr 27, 2022 | 20.59 | 21.16 | 20.05 | 20.55 | 484,155 | +0.08(+0.40%) |
Apr 26, 2022 | 21.40 | 21.50 | 20.30 | 20.47 | 442,175 | -0.94(-4.39%) |
Apr 25, 2022 | 21.75 | 21.93 | 21.15 | 21.41 | 370,951 | -0.40(-1.82%) |
Apr 22, 2022 | 23.20 | 23.35 | 21.78 | 21.81 | 372,465 | -1.57(-6.72%) |
Apr 21, 2022 | 23.22 | 23.55 | 23.10 | 23.38 | 278,724 | +0.24(+1.05%) |
Apr 20, 2022 | 22.88 | 23.47 | 22.69 | 23.14 | 305,394 | +0.27(+1.19%) |
Apr 19, 2022 | 22.42 | 23.16 | 22.28 | 22.87 | 316,634 | +0.49(+2.18%) |
Apr 18, 2022 | 21.97 | 22.52 | 21.79 | 22.38 | 343,482 | +0.34(+1.56%) |
Apr 14, 2022 | 21.88 | 22.24 | 21.71 | 22.04 | 347,108 | +0.12(+0.54%) |
Apr 13, 2022 | 21.99 | 22.28 | 21.71 | 21.92 | 332,168 | -0.16(-0.74%) |
Apr 12, 2022 | 22.88 | 23.25 | 22.04 | 22.08 | 314,392 | -0.37(-1.65%) |
Apr 11, 2022 | 22.86 | 23.28 | 22.42 | 22.45 | 380,676 | -0.41(-1.78%) |
Apr 08, 2022 | 22.79 | 23.27 | 22.51 | 22.86 | 299,895 | +0.17(+0.76%) |
Apr 07, 2022 | 22.83 | 23.10 | 22.31 | 22.69 | 226,289 | -0.14(-0.63%) |
Apr 06, 2022 | 22.91 | 23.04 | 22.48 | 22.83 | 395,573 | -0.06(-0.28%) |
Apr 05, 2022 | 23.14 | 23.52 | 22.79 | 22.89 | 485,889 | -0.16(-0.71%) |
Apr 04, 2022 | 23.88 | 23.92 | 23.02 | 23.06 | 383,659 | -0.54(-2.30%) |
Apr 01, 2022 | 23.43 | 23.67 | 22.93 | 23.60 | 431,678 | +0.30(+1.28%) |
Mar 31, 2022 | 24.09 | 24.13 | 23.29 | 23.30 | 459,777 | -0.73(-3.04%) |
Mar 30, 2022 | 25.98 | 25.99 | 23.99 | 24.03 | 472,001 | -2.32(-8.81%) |
Mar 29, 2022 | 25.15 | 26.67 | 25.01 | 26.35 | 680,033 | +1.34(+5.34%) |
Mar 28, 2022 | 24.35 | 25.03 | 24.35 | 25.02 | 283,814 | +0.47(+1.91%) |
Mar 25, 2022 | 24.82 | 25.38 | 24.32 | 24.55 | 225,951 | -0.26(-1.06%) |
Mar 24, 2022 | 24.56 | 25.13 | 23.92 | 24.81 | 455,460 | +0.42(+1.74%) |
Mar 23, 2022 | 25.29 | 25.29 | 24.29 | 24.38 | 292,493 | -1.04(-4.08%) |
Mar 22, 2022 | 25.06 | 25.86 | 24.93 | 25.42 | 386,604 | +0.48(+1.92%) |
Mar 21, 2022 | 24.87 | 25.06 | 24.57 | 24.94 | 284,954 | +0.13(+0.51%) |
Mar 18, 2022 | 25.18 | 25.28 | 24.59 | 24.82 | 484,852 | -0.23(-0.94%) |
Mar 17, 2022 | 24.58 | 25.21 | 24.47 | 25.05 | 233,978 | +0.35(+1.43%) |
Mar 16, 2022 | 24.05 | 24.76 | 23.91 | 24.70 | 348,637 | +0.87(+3.64%) |
Mar 15, 2022 | 23.86 | 24.24 | 23.16 | 23.83 | 352,403 | -0.17(-0.71%) |
Mar 14, 2022 | 24.18 | 24.42 | 23.70 | 24.00 | 322,132 | -0.06(-0.26%) |
Mar 11, 2022 | 24.40 | 24.45 | 23.74 | 24.07 | 338,745 | -0.33(-1.33%) |
Mar 10, 2022 | 24.54 | 24.70 | 23.81 | 24.39 | 285,089 | -0.29(-1.17%) |
Mar 09, 2022 | 25.68 | 25.74 | 24.47 | 24.68 | 412,466 | -0.99(-3.87%) |
Mar 08, 2022 | 24.29 | 26.14 | 23.95 | 25.68 | 761,008 | +1.26(+5.14%) |
Mar 07, 2022 | 23.96 | 25.43 | 23.83 | 24.42 | 712,396 | +0.61(+2.58%) |
Mar 04, 2022 | 23.28 | 23.86 | 23.26 | 23.81 | 354,645 | +0.33(+1.38%) |
Mar 03, 2022 | 23.94 | 24.20 | 23.21 | 23.48 | 319,762 | -0.41(-1.70%) |
Mar 02, 2022 | 24.21 | 24.70 | 23.89 | 23.89 | 333,632 | -0.14(-0.60%) |