Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 20.55 | 20.78 | 19.54 | 19.81 | 701,524 | -0.50(-2.45%) |
May 27, 2022 | 19.79 | 20.34 | 19.72 | 20.31 | 242,984 | +0.42(+2.11%) |
May 26, 2022 | 19.51 | 20.05 | 19.48 | 19.89 | 482,981 | +0.60(+3.09%) |
May 25, 2022 | 18.93 | 19.37 | 18.89 | 19.30 | 407,595 | +0.37(+1.96%) |
May 24, 2022 | 18.64 | 19.03 | 18.33 | 18.93 | 663,845 | +0.07(+0.36%) |
May 23, 2022 | 18.23 | 18.93 | 18.06 | 18.86 | 634,741 | +0.92(+5.11%) |
May 20, 2022 | 18.15 | 18.33 | 17.60 | 17.94 | 711,739 | +0.04(+0.22%) |
May 19, 2022 | 17.49 | 18.18 | 17.44 | 17.90 | 1,275,742 | -0.03(-0.16%) |
May 18, 2022 | 18.72 | 18.86 | 17.68 | 17.93 | 499,305 | -0.68(-3.67%) |
May 17, 2022 | 18.62 | 18.88 | 18.47 | 18.61 | 549,926 | +0.27(+1.49%) |
May 16, 2022 | 17.75 | 18.48 | 17.75 | 18.34 | 564,995 | +0.62(+3.53%) |
May 13, 2022 | 17.28 | 17.80 | 17.28 | 17.72 | 295,586 | +0.80(+4.73%) |
May 12, 2022 | 16.78 | 16.92 | 16.34 | 16.92 | 717,377 | -0.03(-0.17%) |
May 11, 2022 | 17.09 | 17.75 | 16.89 | 16.94 | 479,135 | +0.20(+1.22%) |
May 10, 2022 | 16.91 | 17.29 | 16.34 | 16.74 | 518,292 | +0.12(+0.71%) |
May 09, 2022 | 18.16 | 18.16 | 16.60 | 16.62 | 455,310 | -2.01(-10.79%) |
May 06, 2022 | 18.61 | 18.75 | 18.16 | 18.63 | 335,241 | +0.22(+1.22%) |
May 05, 2022 | 19.17 | 19.17 | 17.92 | 18.41 | 416,463 | -0.63(-3.33%) |
May 04, 2022 | 18.61 | 19.09 | 18.13 | 19.04 | 455,688 | +0.86(+4.72%) |
May 03, 2022 | 17.59 | 18.28 | 17.59 | 18.18 | 451,889 | +0.52(+2.93%) |
May 02, 2022 | 17.40 | 17.86 | 17.24 | 17.67 | 615,276 | +0.08(+0.44%) |
Apr 29, 2022 | 18.28 | 18.43 | 17.48 | 17.59 | 452,852 | -0.64(-3.53%) |
Apr 28, 2022 | 18.03 | 18.48 | 17.29 | 18.23 | 461,546 | +0.43(+2.41%) |
Apr 27, 2022 | 17.75 | 18.05 | 17.43 | 17.80 | 442,031 | +0.19(+1.05%) |
Apr 26, 2022 | 17.68 | 18.25 | 17.44 | 17.62 | 496,583 | +0.00(+0.00%) |
Apr 25, 2022 | 17.99 | 18.01 | 16.84 | 17.62 | 855,976 | -1.06(-5.69%) |
Apr 22, 2022 | 18.91 | 19.53 | 18.60 | 18.68 | 658,568 | -0.41(-2.15%) |
Apr 21, 2022 | 20.25 | 20.26 | 18.89 | 19.09 | 846,748 | -0.83(-4.16%) |
Apr 20, 2022 | 20.32 | 20.34 | 19.47 | 19.92 | 510,996 | -0.34(-1.69%) |
Apr 19, 2022 | 20.31 | 20.75 | 20.01 | 20.26 | 583,872 | -0.19(-0.91%) |
Apr 18, 2022 | 20.26 | 20.72 | 20.06 | 20.45 | 579,639 | +0.38(+1.90%) |
Apr 14, 2022 | 19.77 | 20.16 | 19.64 | 20.07 | 507,536 | +0.29(+1.48%) |
Apr 13, 2022 | 19.68 | 19.82 | 19.29 | 19.78 | 443,582 | +0.44(+2.27%) |
Apr 12, 2022 | 19.28 | 19.79 | 19.21 | 19.34 | 586,635 | +0.40(+2.11%) |
Apr 11, 2022 | 19.28 | 19.28 | 18.92 | 18.94 | 1,703,319 | -0.54(-2.76%) |
Apr 08, 2022 | 18.87 | 19.51 | 18.87 | 19.47 | 715,266 | +0.77(+4.12%) |
Apr 07, 2022 | 18.71 | 18.82 | 18.11 | 18.70 | 1,471,132 | +0.11(+0.58%) |
Apr 06, 2022 | 18.85 | 18.98 | 18.44 | 18.59 | 302,221 | -0.05(-0.26%) |
Apr 05, 2022 | 19.35 | 19.64 | 18.59 | 18.64 | 686,566 | -0.62(-3.24%) |
Apr 04, 2022 | 19.42 | 19.63 | 18.94 | 19.27 | 1,058,777 | +0.02(+0.10%) |
Apr 01, 2022 | 18.83 | 19.37 | 18.83 | 19.25 | 405,077 | +0.43(+2.28%) |
Mar 31, 2022 | 18.75 | 19.38 | 18.75 | 18.82 | 380,744 | -0.23(-1.23%) |
Mar 30, 2022 | 19.17 | 19.43 | 18.94 | 19.05 | 249,942 | +0.07(+0.36%) |
Mar 29, 2022 | 18.17 | 19.03 | 17.84 | 18.98 | 426,019 | +0.28(+1.51%) |
Mar 28, 2022 | 19.03 | 19.03 | 18.54 | 18.70 | 300,502 | -0.82(-4.20%) |
Mar 25, 2022 | 18.81 | 19.53 | 18.76 | 19.52 | 452,195 | +0.68(+3.63%) |
Mar 24, 2022 | 18.84 | 19.17 | 18.72 | 18.84 | 1,098,914 | +0.05(+0.24%) |
Mar 23, 2022 | 18.80 | 19.06 | 18.65 | 18.79 | 393,449 | +0.35(+1.90%) |
Mar 22, 2022 | 18.51 | 18.75 | 18.23 | 18.44 | 561,842 | -0.11(-0.58%) |
Mar 21, 2022 | 18.36 | 18.89 | 18.36 | 18.55 | 496,620 | +0.61(+3.42%) |
Mar 18, 2022 | 17.89 | 18.01 | 17.77 | 17.94 | 337,340 | -0.03(-0.16%) |
Mar 17, 2022 | 17.55 | 18.09 | 17.36 | 17.96 | 723,079 | +0.78(+4.54%) |
Mar 16, 2022 | 17.63 | 17.72 | 16.94 | 17.18 | 552,530 | -0.37(-2.11%) |
Mar 15, 2022 | 17.66 | 18.01 | 17.42 | 17.56 | 654,014 | -0.83(-4.51%) |
Mar 14, 2022 | 18.77 | 18.78 | 18.16 | 18.38 | 736,200 | -0.78(-4.07%) |
Mar 11, 2022 | 19.02 | 19.45 | 18.89 | 19.16 | 745,597 | -0.17(-0.86%) |
Mar 10, 2022 | 18.61 | 19.37 | 19.33 | 1,517,181 | +0.87(+4.70%) | |
Mar 09, 2022 | 18.59 | 18.95 | 18.00 | 18.46 | 975,482 | -0.75(-3.91%) |
Mar 08, 2022 | 19.17 | 20.09 | 18.65 | 19.21 | 1,233,361 | +0.55(+2.92%) |
Mar 07, 2022 | 17.67 | 19.24 | 17.64 | 18.67 | 1,472,698 | +1.25(+7.16%) |
Mar 04, 2022 | 16.66 | 17.43 | 16.63 | 17.42 | 883,365 | +0.64(+3.84%) |
Mar 03, 2022 | 16.50 | 16.80 | 16.38 | 16.78 | 1,260,351 | +0.11(+0.64%) |
Mar 02, 2022 | 16.18 | 16.79 | 16.18 | 16.67 | 674,904 | +0.81(+5.10%) |