Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 20.62 | 21.36 | 20.41 | 21.14 | 4,861 | +0.61(+2.95%) |
May 27, 2022 | 20.53 | 20.53 | 20.53 | 20.53 | 267 | +0.03(+0.17%) |
May 26, 2022 | 20.03 | 20.50 | 20.03 | 20.50 | 1,154 | +0.76(+3.85%) |
May 25, 2022 | 19.16 | 19.88 | 19.16 | 19.74 | 2,104 | +0.79(+4.17%) |
May 24, 2022 | 18.67 | 18.95 | 18.39 | 18.95 | 9,264 | +0.15(+0.80%) |
May 23, 2022 | 18.25 | 18.80 | 18.25 | 18.80 | 3,200 | +0.31(+1.68%) |
May 20, 2022 | 19.09 | 19.09 | 18.49 | 18.49 | 3,954 | -0.77(-3.98%) |
May 19, 2022 | 19.19 | 19.30 | 19.19 | 19.26 | 816 | +0.43(+2.26%) |
May 18, 2022 | 19.68 | 19.68 | 18.83 | 18.83 | 1,727 | -1.27(-6.34%) |
May 17, 2022 | 19.59 | 20.10 | 19.59 | 20.10 | 769 | +1.53(+8.26%) |
May 16, 2022 | 18.57 | 18.57 | 18.57 | 18.57 | 347 | -0.02(-0.08%) |
May 13, 2022 | 18.72 | 18.80 | 18.59 | 18.59 | 4,145 | +0.73(+4.12%) |
May 12, 2022 | 17.75 | 17.85 | 17.58 | 17.85 | 11,189 | -0.24(-1.33%) |
May 11, 2022 | 18.58 | 18.66 | 18.08 | 18.09 | 2,919 | -0.55(-2.95%) |
May 10, 2022 | 18.82 | 18.91 | 18.64 | 18.64 | 755 | -0.38(-2.00%) |
May 09, 2022 | 19.02 | 19.47 | 19.02 | 19.02 | 4,300 | -0.73(-3.70%) |
May 06, 2022 | 19.89 | 20.00 | 19.75 | 19.75 | 1,495 | -0.93(-4.50%) |
May 05, 2022 | 20.68 | 20.68 | 20.68 | 20.68 | 2,520 | -0.01(-0.05%) |
May 04, 2022 | 20.04 | 20.69 | 19.63 | 20.69 | 6,096 | +0.62(+3.09%) |
May 03, 2022 | 19.38 | 20.07 | 19.37 | 20.07 | 1,551 | +1.16(+6.15%) |
May 02, 2022 | 18.79 | 19.02 | 18.79 | 18.91 | 5,558 | -0.31(-1.60%) |
Apr 29, 2022 | 19.49 | 19.53 | 19.21 | 19.21 | 1,877 | +0.28(+1.48%) |
Apr 28, 2022 | 19.05 | 19.06 | 18.93 | 18.93 | 3,786 | +0.45(+2.46%) |
Apr 27, 2022 | 18.36 | 18.50 | 18.01 | 18.48 | 14,166 | -0.12(-0.64%) |
Apr 26, 2022 | 18.37 | 18.71 | 18.37 | 18.60 | 13,826 | -0.06(-0.33%) |
Apr 25, 2022 | 18.51 | 18.90 | 18.51 | 18.66 | 924 | -0.52(-2.71%) |
Apr 22, 2022 | 19.16 | 19.65 | 19.10 | 19.18 | 2,084 | -0.64(-3.23%) |
Apr 21, 2022 | 20.55 | 20.55 | 19.76 | 19.82 | 6,989 | -0.72(-3.51%) |
Apr 20, 2022 | 20.53 | 20.74 | 20.38 | 20.54 | 4,336 | +1.05(+5.39%) |
Apr 19, 2022 | 19.00 | 19.49 | 19.00 | 19.49 | 3,963 | +0.49(+2.58%) |
Apr 18, 2022 | 19.28 | 19.28 | 18.96 | 19.00 | 1,392 | +0.09(+0.48%) |
Apr 14, 2022 | 19.11 | 19.11 | 18.89 | 18.91 | 1,115 | -0.14(-0.73%) |
Apr 13, 2022 | 18.50 | 19.11 | 18.50 | 19.05 | 3,319 | +0.41(+2.20%) |
Apr 12, 2022 | 18.89 | 18.89 | 18.60 | 18.64 | 7,187 | +0.00(+0.00%) |
Apr 11, 2022 | 18.64 | 18.64 | 18.37 | 18.64 | 353 | -0.03(-0.16%) |
Apr 08, 2022 | 18.53 | 18.82 | 18.47 | 18.67 | 5,970 | +0.62(+3.43%) |
Apr 07, 2022 | 17.83 | 18.17 | 17.69 | 18.05 | 18,695 | -0.14(-0.77%) |
Apr 06, 2022 | 18.82 | 18.82 | 18.15 | 18.19 | 7,691 | -1.12(-5.80%) |
Apr 05, 2022 | 19.52 | 19.52 | 19.26 | 19.31 | 14,065 | -0.37(-1.88%) |
Apr 04, 2022 | 19.54 | 19.69 | 19.21 | 19.68 | 4,953 | +0.12(+0.61%) |
Apr 01, 2022 | 20.34 | 20.39 | 19.48 | 19.56 | 5,277 | -1.03(-5.00%) |
Mar 31, 2022 | 20.88 | 20.92 | 20.59 | 20.59 | 4,151 | -0.77(-3.61%) |
Mar 30, 2022 | 22.01 | 22.01 | 21.36 | 21.36 | 325 | -0.24(-1.10%) |
Mar 29, 2022 | 21.55 | 21.76 | 21.42 | 21.60 | 6,260 | +0.68(+3.25%) |
Mar 28, 2022 | 21.16 | 21.16 | 20.92 | 20.92 | 8,226 | -0.72(-3.31%) |
Mar 25, 2022 | 21.96 | 21.96 | 21.64 | 21.64 | 452 | -0.45(-2.05%) |
Mar 24, 2022 | 22.23 | 22.24 | 21.89 | 22.09 | 2,704 | -0.24(-1.07%) |
Mar 23, 2022 | 22.85 | 22.85 | 22.33 | 22.33 | 786 | -0.68(-2.96%) |
Mar 22, 2022 | 23.02 | 23.29 | 23.01 | 23.01 | 999 | -0.22(-0.95%) |
Mar 21, 2022 | 24.06 | 25.34 | 23.23 | 23.23 | 1,688 | -0.87(-3.61%) |
Mar 18, 2022 | 23.71 | 24.10 | 23.46 | 24.10 | 5,399 | +0.47(+1.99%) |
Mar 17, 2022 | 23.40 | 23.63 | 23.31 | 23.63 | 5,016 | +0.56(+2.43%) |
Mar 16, 2022 | 23.03 | 23.22 | 22.80 | 23.07 | 3,067 | +0.79(+3.55%) |
Mar 15, 2022 | 21.50 | 22.31 | 21.13 | 22.28 | 8,857 | +1.09(+5.14%) |
Mar 14, 2022 | 21.80 | 21.80 | 21.19 | 21.19 | 968 | -1.11(-5.00%) |
Mar 11, 2022 | 22.32 | 22.32 | 22.23 | 22.30 | 11,091 | +0.62(+2.88%) |
Mar 10, 2022 | 21.63 | 21.68 | 21.35 | 21.68 | 9,660 | +0.14(+0.65%) |
Mar 09, 2022 | 21.68 | 21.69 | 21.24 | 21.54 | 4,237 | -0.06(-0.28%) |
Mar 08, 2022 | 21.80 | 21.80 | 21.60 | 21.60 | 1,524 | -0.21(-0.96%) |
Mar 07, 2022 | 22.77 | 22.94 | 21.81 | 21.81 | 10,677 | -0.96(-4.23%) |
Mar 04, 2022 | 22.31 | 22.98 | 22.31 | 22.77 | 76,980 | +0.53(+2.40%) |
Mar 03, 2022 | 21.77 | 22.24 | 21.77 | 22.24 | 2,406 | +0.55(+2.54%) |
Mar 02, 2022 | 21.98 | 22.21 | 21.30 | 21.69 | 13,256 | -0.86(-3.81%) |