Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 20.85 | 21.28 | 20.19 | 20.32 | 784,810 | -0.64(-3.05%) |
May 27, 2022 | 20.35 | 21.04 | 20.14 | 20.96 | 318,327 | +0.95(+4.75%) |
May 26, 2022 | 19.21 | 20.10 | 18.95 | 20.01 | 412,328 | +0.74(+3.84%) |
May 25, 2022 | 18.56 | 19.37 | 18.39 | 19.27 | 472,953 | +0.66(+3.55%) |
May 24, 2022 | 19.25 | 19.45 | 18.42 | 18.61 | 402,574 | -1.10(-5.58%) |
May 23, 2022 | 19.96 | 20.01 | 18.93 | 19.71 | 361,943 | -0.09(-0.45%) |
May 20, 2022 | 19.85 | 20.16 | 19.01 | 19.80 | 396,345 | +0.15(+0.76%) |
May 19, 2022 | 18.66 | 20.24 | 18.41 | 19.65 | 693,802 | +0.99(+5.31%) |
May 18, 2022 | 18.98 | 19.11 | 18.27 | 18.66 | 346,893 | -0.63(-3.27%) |
May 17, 2022 | 19.11 | 19.39 | 18.16 | 19.29 | 264,359 | +0.66(+3.54%) |
May 16, 2022 | 18.72 | 19.25 | 18.51 | 18.63 | 288,875 | -0.47(-2.46%) |
May 13, 2022 | 17.96 | 19.15 | 17.95 | 19.10 | 549,921 | +1.67(+9.58%) |
May 12, 2022 | 16.30 | 17.43 | 16.18 | 17.43 | 1,270,999 | +0.68(+4.06%) |
May 11, 2022 | 17.30 | 17.95 | 16.59 | 16.75 | 740,842 | -0.67(-3.85%) |
May 10, 2022 | 17.79 | 18.33 | 16.62 | 17.42 | 710,850 | -0.02(-0.11%) |
May 09, 2022 | 18.35 | 19.31 | 17.30 | 17.44 | 685,372 | -1.71(-8.93%) |
May 06, 2022 | 20.23 | 20.23 | 18.54 | 19.15 | 950,644 | +0.46(+2.46%) |
May 05, 2022 | 19.45 | 19.45 | 18.16 | 18.69 | 723,151 | -0.95(-4.84%) |
May 04, 2022 | 18.99 | 19.73 | 17.97 | 19.64 | 559,262 | +0.88(+4.69%) |
May 03, 2022 | 19.22 | 19.54 | 18.34 | 18.76 | 588,871 | -0.42(-2.19%) |
May 02, 2022 | 18.38 | 19.29 | 18.20 | 19.18 | 498,736 | +0.83(+4.52%) |
Apr 29, 2022 | 18.79 | 19.55 | 18.33 | 18.35 | 502,062 | -0.64(-3.37%) |
Apr 28, 2022 | 18.90 | 19.11 | 18.01 | 18.99 | 459,513 | +0.21(+1.12%) |
Apr 27, 2022 | 18.95 | 19.45 | 18.33 | 18.78 | 424,270 | -0.24(-1.26%) |
Apr 26, 2022 | 20.80 | 20.96 | 19.00 | 19.02 | 659,175 | -1.95(-9.30%) |
Apr 25, 2022 | 19.22 | 21.04 | 19.22 | 20.97 | 449,005 | +0.90(+4.48%) |
Apr 22, 2022 | 20.22 | 20.98 | 19.97 | 20.07 | 290,441 | -0.30(-1.47%) |
Apr 21, 2022 | 21.48 | 21.62 | 20.18 | 20.37 | 409,001 | -0.83(-3.92%) |
Apr 20, 2022 | 21.10 | 21.41 | 20.53 | 21.20 | 528,381 | +0.09(+0.43%) |
Apr 19, 2022 | 20.43 | 21.31 | 20.31 | 21.11 | 392,403 | +0.56(+2.73%) |
Apr 18, 2022 | 20.82 | 21.00 | 20.35 | 20.55 | 386,778 | -0.50(-2.38%) |
Apr 14, 2022 | 21.39 | 21.68 | 20.84 | 21.05 | 311,617 | -0.28(-1.31%) |
Apr 13, 2022 | 21.24 | 22.40 | 21.24 | 21.33 | 529,056 | -0.48(-2.20%) |
Apr 12, 2022 | 21.33 | 21.89 | 20.92 | 21.81 | 760,486 | +0.97(+4.65%) |
Apr 11, 2022 | 20.71 | 21.07 | 20.47 | 20.84 | 414,394 | -0.06(-0.29%) |
Apr 08, 2022 | 20.84 | 21.34 | 20.73 | 20.90 | 423,433 | -0.12(-0.57%) |
Apr 07, 2022 | 20.84 | 21.23 | 20.52 | 21.02 | 351,945 | +0.46(+2.24%) |
Apr 06, 2022 | 20.70 | 20.77 | 20.12 | 20.56 | 453,821 | -0.60(-2.84%) |
Apr 05, 2022 | 22.53 | 22.53 | 21.13 | 21.16 | 357,622 | -1.07(-4.81%) |
Apr 04, 2022 | 22.29 | 22.64 | 21.88 | 22.23 | 240,758 | -0.02(-0.09%) |
Apr 01, 2022 | 21.54 | 22.42 | 21.52 | 22.25 | 367,410 | +0.77(+3.58%) |
Mar 31, 2022 | 22.05 | 22.25 | 21.45 | 21.48 | 380,489 | -0.50(-2.27%) |
Mar 30, 2022 | 22.20 | 22.66 | 21.78 | 21.98 | 439,250 | -0.69(-3.04%) |
Mar 29, 2022 | 21.90 | 22.98 | 21.83 | 22.67 | 579,889 | +1.07(+4.95%) |
Mar 28, 2022 | 21.59 | 21.87 | 20.99 | 21.60 | 787,025 | +0.20(+0.93%) |
Mar 25, 2022 | 21.86 | 22.15 | 20.84 | 21.40 | 453,222 | -0.52(-2.37%) |
Mar 24, 2022 | 21.55 | 22.01 | 21.31 | 21.92 | 450,123 | +0.41(+1.91%) |
Mar 23, 2022 | 21.32 | 22.04 | 21.05 | 21.51 | 492,935 | +0.05(+0.23%) |
Mar 22, 2022 | 20.89 | 21.67 | 20.89 | 21.46 | 716,063 | +0.53(+2.53%) |
Mar 21, 2022 | 20.84 | 21.23 | 20.58 | 20.93 | 543,900 | -0.15(-0.71%) |
Mar 18, 2022 | 20.48 | 21.31 | 19.89 | 21.08 | 1,264,199 | +0.66(+3.23%) |
Mar 17, 2022 | 20.14 | 20.55 | 19.80 | 20.42 | 1,159,153 | +0.23(+1.14%) |
Mar 16, 2022 | 19.25 | 20.34 | 19.25 | 20.19 | 1,573,082 | +1.16(+6.10%) |
Mar 15, 2022 | 18.03 | 19.14 | 17.99 | 19.03 | 1,096,855 | +1.14(+6.37%) |
Mar 14, 2022 | 18.87 | 19.71 | 17.70 | 17.89 | 724,255 | -1.07(-5.64%) |
Mar 11, 2022 | 20.50 | 20.73 | 18.92 | 18.96 | 639,437 | -1.52(-7.42%) |
Mar 10, 2022 | 19.89 | 20.60 | 19.62 | 20.48 | 706,045 | -0.11(-0.53%) |
Mar 09, 2022 | 19.73 | 20.78 | 19.36 | 20.59 | 529,675 | +1.76(+9.35%) |
Mar 08, 2022 | 18.98 | 20.17 | 18.23 | 18.83 | 738,382 | -0.22(-1.15%) |
Mar 07, 2022 | 20.01 | 20.45 | 18.70 | 19.05 | 1,244,885 | -0.73(-3.69%) |
Mar 04, 2022 | 20.62 | 21.34 | 19.51 | 19.78 | 1,272,115 | -0.95(-4.58%) |
Mar 03, 2022 | 21.94 | 22.01 | 20.50 | 20.73 | 961,242 | -1.20(-5.47%) |
Mar 02, 2022 | 22.20 | 23.36 | 20.51 | 21.93 | 1,922,626 | -2.73(-11.07%) |