Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 19.01 | 19.58 | 18.19 | 18.84 | 1,290,265 | -0.28(-1.46%) |
May 27, 2022 | 18.29 | 19.32 | 18.15 | 19.12 | 521,864 | +1.09(+6.05%) |
May 26, 2022 | 17.68 | 18.56 | 17.50 | 18.03 | 738,813 | +0.12(+0.67%) |
May 25, 2022 | 17.22 | 18.16 | 17.22 | 17.91 | 467,556 | +0.63(+3.65%) |
May 24, 2022 | 18.05 | 18.29 | 16.90 | 17.28 | 710,684 | -1.31(-7.05%) |
May 23, 2022 | 18.73 | 19.00 | 18.21 | 18.59 | 467,266 | -0.46(-2.41%) |
May 20, 2022 | 18.91 | 19.70 | 18.15 | 19.05 | 704,118 | +0.21(+1.11%) |
May 19, 2022 | 17.72 | 19.57 | 17.68 | 18.84 | 1,141,723 | +1.03(+5.78%) |
May 18, 2022 | 17.74 | 18.74 | 17.14 | 17.81 | 876,375 | +0.04(+0.23%) |
May 17, 2022 | 16.99 | 17.77 | 16.13 | 17.77 | 890,680 | +0.89(+5.27%) |
May 16, 2022 | 17.10 | 17.58 | 16.66 | 16.88 | 766,454 | -0.16(-0.94%) |
May 13, 2022 | 16.00 | 17.05 | 15.79 | 17.04 | 979,438 | +1.54(+9.94%) |
May 12, 2022 | 13.76 | 15.56 | 13.64 | 15.50 | 1,273,129 | +1.21(+8.47%) |
May 11, 2022 | 14.45 | 15.04 | 14.07 | 14.29 | 1,113,402 | -0.39(-2.66%) |
May 10, 2022 | 16.00 | 16.49 | 14.46 | 14.68 | 1,671,093 | -0.62(-4.05%) |
May 09, 2022 | 16.63 | 17.07 | 15.16 | 15.30 | 1,252,145 | -1.52(-9.04%) |
May 06, 2022 | 16.45 | 17.37 | 15.27 | 16.82 | 1,227,239 | +0.01(+0.06%) |
May 05, 2022 | 16.48 | 18.23 | 16.18 | 16.81 | 1,899,272 | -0.11(-0.65%) |
May 04, 2022 | 16.62 | 17.03 | 15.31 | 16.92 | 3,491,282 | +0.23(+1.38%) |
May 03, 2022 | 17.38 | 17.62 | 16.51 | 16.69 | 1,337,996 | -0.57(-3.30%) |
May 02, 2022 | 17.37 | 17.94 | 16.83 | 17.26 | 1,288,781 | -0.20(-1.15%) |
Apr 29, 2022 | 18.09 | 19.19 | 17.37 | 17.46 | 684,271 | -0.75(-4.12%) |
Apr 28, 2022 | 17.87 | 18.66 | 17.22 | 18.21 | 1,404,298 | +0.69(+3.94%) |
Apr 27, 2022 | 17.96 | 18.68 | 17.45 | 17.52 | 888,114 | -0.42(-2.34%) |
Apr 26, 2022 | 18.33 | 18.61 | 17.60 | 17.94 | 603,594 | -0.74(-3.96%) |
Apr 25, 2022 | 18.35 | 18.80 | 17.51 | 18.68 | 1,247,611 | -0.14(-0.74%) |
Apr 22, 2022 | 20.18 | 20.57 | 18.57 | 18.82 | 1,089,337 | -1.22(-6.09%) |
Apr 21, 2022 | 21.08 | 21.50 | 19.40 | 20.04 | 1,149,627 | -0.71(-3.42%) |
Apr 20, 2022 | 21.08 | 21.08 | 19.90 | 20.75 | 800,148 | -0.05(-0.24%) |
Apr 19, 2022 | 19.98 | 21.09 | 19.55 | 20.80 | 732,451 | +0.57(+2.82%) |
Apr 18, 2022 | 20.19 | 20.35 | 19.26 | 20.23 | 909,783 | -0.25(-1.22%) |
Apr 14, 2022 | 20.15 | 20.86 | 19.93 | 20.48 | 759,119 | +0.18(+0.89%) |
Apr 13, 2022 | 18.86 | 20.46 | 18.72 | 20.30 | 700,945 | +1.40(+7.41%) |
Apr 12, 2022 | 18.43 | 19.42 | 18.31 | 18.90 | 756,674 | +0.74(+4.07%) |
Apr 11, 2022 | 17.33 | 18.39 | 17.00 | 18.16 | 652,607 | +0.54(+3.06%) |
Apr 08, 2022 | 18.16 | 18.16 | 17.33 | 17.62 | 512,630 | -0.47(-2.60%) |
Apr 07, 2022 | 18.42 | 18.86 | 17.56 | 18.09 | 616,398 | -0.38(-2.06%) |
Apr 06, 2022 | 18.69 | 18.80 | 17.80 | 18.47 | 580,005 | -0.69(-3.60%) |
Apr 05, 2022 | 19.51 | 19.75 | 18.78 | 19.16 | 612,009 | -0.46(-2.34%) |
Apr 04, 2022 | 18.97 | 20.18 | 18.81 | 19.62 | 631,211 | +0.88(+4.70%) |
Apr 01, 2022 | 18.45 | 18.87 | 18.02 | 18.74 | 753,850 | +0.31(+1.68%) |
Mar 31, 2022 | 18.83 | 19.04 | 18.35 | 18.43 | 574,457 | -0.35(-1.86%) |
Mar 30, 2022 | 19.29 | 19.73 | 18.70 | 18.78 | 555,436 | -0.57(-2.95%) |
Mar 29, 2022 | 18.05 | 19.47 | 18.05 | 19.35 | 861,598 | +1.45(+8.10%) |
Mar 28, 2022 | 17.19 | 18.06 | 16.92 | 17.90 | 698,464 | +0.88(+5.17%) |
Mar 25, 2022 | 17.78 | 17.97 | 16.60 | 17.02 | 1,090,247 | -0.78(-4.38%) |
Mar 24, 2022 | 18.18 | 18.27 | 17.28 | 17.80 | 768,122 | -0.30(-1.66%) |
Mar 23, 2022 | 17.84 | 18.85 | 17.42 | 18.10 | 1,009,039 | +0.08(+0.44%) |
Mar 22, 2022 | 17.47 | 18.44 | 17.33 | 18.02 | 1,104,111 | +0.55(+3.15%) |
Mar 21, 2022 | 18.11 | 18.25 | 17.08 | 17.47 | 1,196,032 | -0.50(-2.78%) |
Mar 18, 2022 | 17.89 | 18.42 | 17.66 | 17.97 | 2,649,510 | -0.01(-0.06%) |
Mar 17, 2022 | 17.16 | 18.25 | 16.92 | 17.98 | 3,078,776 | +0.82(+4.78%) |
Mar 16, 2022 | 16.31 | 17.60 | 16.25 | 17.16 | 2,489,470 | +1.45(+9.23%) |
Mar 15, 2022 | 15.79 | 16.05 | 15.25 | 15.71 | 1,533,430 | +0.27(+1.75%) |
Mar 14, 2022 | 16.77 | 16.97 | 15.17 | 15.44 | 1,396,759 | -1.29(-7.71%) |
Mar 11, 2022 | 18.94 | 18.97 | 16.69 | 16.73 | 1,850,559 | -1.90(-10.20%) |
Mar 10, 2022 | 19.45 | 19.45 | 18.41 | 18.63 | 873,312 | -0.83(-4.27%) |
Mar 09, 2022 | 19.61 | 20.08 | 19.20 | 19.46 | 939,578 | +0.77(+4.12%) |
Mar 08, 2022 | 18.41 | 19.46 | 18.03 | 18.69 | 877,146 | +0.01(+0.05%) |
Mar 07, 2022 | 19.47 | 19.71 | 18.62 | 18.68 | 1,208,087 | -0.64(-3.31%) |
Mar 04, 2022 | 20.12 | 20.72 | 19.09 | 19.32 | 1,033,252 | -0.96(-4.73%) |
Mar 03, 2022 | 21.99 | 21.99 | 20.02 | 20.28 | 1,009,812 | -1.54(-7.06%) |
Mar 02, 2022 | 21.32 | 22.06 | 20.83 | 21.82 | 1,142,445 | +0.53(+2.49%) |