Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 15.93 | 16.60 | 15.80 | 16.00 | 22,890 | -0.07(-0.42%) |
May 27, 2022 | 16.11 | 16.28 | 15.92 | 16.07 | 22,948 | +0.06(+0.36%) |
May 26, 2022 | 16.38 | 16.45 | 16.01 | 16.01 | 24,550 | -0.19(-1.18%) |
May 25, 2022 | 16.08 | 16.47 | 15.99 | 16.20 | 23,063 | +0.04(+0.24%) |
May 24, 2022 | 16.52 | 16.86 | 15.70 | 16.17 | 22,827 | -0.22(-1.34%) |
May 23, 2022 | 16.39 | 16.63 | 16.33 | 16.39 | 18,117 | +0.13(+0.82%) |
May 20, 2022 | 16.44 | 16.62 | 16.12 | 16.25 | 22,301 | +0.04(+0.23%) |
May 19, 2022 | 16.15 | 16.50 | 16.10 | 16.21 | 37,955 | -0.03(-0.18%) |
May 18, 2022 | 16.70 | 16.93 | 16.13 | 16.24 | 30,786 | -0.64(-3.78%) |
May 17, 2022 | 16.52 | 16.98 | 16.52 | 16.88 | 29,147 | +0.50(+3.08%) |
May 16, 2022 | 16.51 | 16.75 | 16.36 | 16.38 | 24,287 | -0.10(-0.58%) |
May 13, 2022 | 16.86 | 16.87 | 16.26 | 16.47 | 42,280 | -0.22(-1.31%) |
May 12, 2022 | 17.07 | 17.09 | 16.58 | 16.69 | 46,009 | -0.47(-2.75%) |
May 11, 2022 | 16.38 | 17.63 | 16.38 | 17.16 | 82,952 | +0.95(+5.85%) |
May 10, 2022 | 17.15 | 17.30 | 15.91 | 16.21 | 81,068 | -0.93(-5.44%) |
May 09, 2022 | 17.41 | 17.54 | 16.99 | 17.15 | 39,965 | -0.49(-2.76%) |
May 06, 2022 | 17.53 | 17.91 | 17.39 | 17.63 | 42,968 | +0.10(+0.54%) |
May 05, 2022 | 18.16 | 18.23 | 17.37 | 17.54 | 57,863 | -0.79(-4.31%) |
May 04, 2022 | 18.57 | 18.63 | 18.13 | 18.33 | 32,924 | -0.08(-0.41%) |
May 03, 2022 | 18.46 | 18.71 | 18.39 | 18.40 | 35,882 | +0.10(+0.57%) |
May 02, 2022 | 18.47 | 18.58 | 18.21 | 18.30 | 43,702 | +0.02(+0.10%) |
Apr 29, 2022 | 18.85 | 18.85 | 18.25 | 18.28 | 70,115 | -0.66(-3.50%) |
Apr 28, 2022 | 18.95 | 19.00 | 18.72 | 18.94 | 25,566 | +0.12(+0.65%) |
Apr 27, 2022 | 18.93 | 19.20 | 18.73 | 18.82 | 38,446 | -0.13(-0.70%) |
Apr 26, 2022 | 19.35 | 19.42 | 18.66 | 18.95 | 52,181 | -0.54(-2.77%) |
Apr 25, 2022 | 19.63 | 20.28 | 19.03 | 19.49 | 43,042 | -0.39(-1.95%) |
Apr 22, 2022 | 20.39 | 20.39 | 19.79 | 19.88 | 68,560 | -0.42(-2.05%) |
Apr 21, 2022 | 20.83 | 20.83 | 20.11 | 20.30 | 168,666 | -0.99(-4.67%) |
Apr 20, 2022 | 21.05 | 21.51 | 21.01 | 21.29 | 87,593 | +0.06(+0.27%) |
Apr 19, 2022 | 20.70 | 21.41 | 20.70 | 21.23 | 33,440 | +0.49(+2.37%) |
Apr 18, 2022 | 20.30 | 20.76 | 20.24 | 20.74 | 48,123 | +0.36(+1.77%) |
Apr 14, 2022 | 20.77 | 20.77 | 20.19 | 20.38 | 46,294 | -0.35(-1.69%) |
Apr 13, 2022 | 20.62 | 20.95 | 20.62 | 20.73 | 39,623 | -0.09(-0.41%) |
Apr 12, 2022 | 20.63 | 21.21 | 20.63 | 20.82 | 69,859 | +0.21(+1.01%) |
Apr 11, 2022 | 20.42 | 20.96 | 20.15 | 20.61 | 79,636 | +0.07(+0.32%) |
Apr 08, 2022 | 21.16 | 21.16 | 20.17 | 20.54 | 92,000 | -0.55(-2.60%) |
Apr 07, 2022 | 21.53 | 21.53 | 20.99 | 21.09 | 46,083 | -0.36(-1.68%) |
Apr 06, 2022 | 22.05 | 22.21 | 21.27 | 21.45 | 68,707 | -0.69(-3.12%) |
Apr 05, 2022 | 22.21 | 22.36 | 22.05 | 22.14 | 44,720 | +0.07(+0.30%) |
Apr 04, 2022 | 22.44 | 22.44 | 22.03 | 22.08 | 24,349 | -0.23(-1.02%) |
Apr 01, 2022 | 22.66 | 22.66 | 22.17 | 22.30 | 35,053 | +0.20(+0.90%) |
Mar 31, 2022 | 21.99 | 22.22 | 21.79 | 22.11 | 23,256 | +0.20(+0.91%) |
Mar 30, 2022 | 22.09 | 22.22 | 21.88 | 21.91 | 26,906 | -0.27(-1.24%) |
Mar 29, 2022 | 22.36 | 22.50 | 22.13 | 22.18 | 20,226 | -0.01(-0.04%) |
Mar 28, 2022 | 22.27 | 22.41 | 21.76 | 22.19 | 21,109 | -0.14(-0.64%) |
Mar 25, 2022 | 22.30 | 22.45 | 21.69 | 22.33 | 11,997 | -0.03(-0.13%) |
Mar 24, 2022 | 22.09 | 22.48 | 22.04 | 22.36 | 23,221 | +0.08(+0.34%) |
Mar 23, 2022 | 22.33 | 22.56 | 22.20 | 22.29 | 29,346 | -0.08(-0.34%) |
Mar 22, 2022 | 22.26 | 22.50 | 22.26 | 22.36 | 26,665 | +0.16(+0.73%) |
Mar 21, 2022 | 22.45 | 22.71 | 22.01 | 22.20 | 45,547 | -0.02(-0.09%) |
Mar 18, 2022 | 21.84 | 22.48 | 21.74 | 22.22 | 74,520 | +0.21(+0.95%) |
Mar 17, 2022 | 22.15 | 22.15 | 21.81 | 22.01 | 44,433 | -0.16(-0.73%) |
Mar 16, 2022 | 21.78 | 22.43 | 21.39 | 22.17 | 36,842 | +0.45(+2.09%) |
Mar 15, 2022 | 22.53 | 22.53 | 21.64 | 21.72 | 34,627 | +0.01(+0.04%) |
Mar 14, 2022 | 21.55 | 22.29 | 21.40 | 21.71 | 32,657 | +0.47(+2.23%) |
Mar 11, 2022 | 21.26 | 21.36 | 21.00 | 21.23 | 29,773 | +0.25(+1.17%) |
Mar 10, 2022 | 20.53 | 21.06 | 20.53 | 20.99 | 23,116 | +0.44(+2.12%) |
Mar 09, 2022 | 20.64 | 20.87 | 20.47 | 20.55 | 40,809 | +0.18(+0.88%) |
Mar 08, 2022 | 21.25 | 21.25 | 20.37 | 20.37 | 31,920 | -0.68(-3.24%) |
Mar 07, 2022 | 21.83 | 21.83 | 21.06 | 21.06 | 20,928 | -0.78(-3.56%) |
Mar 04, 2022 | 21.66 | 21.83 | 21.27 | 21.83 | 17,091 | -0.12(-0.56%) |
Mar 03, 2022 | 21.78 | 21.95 | 21.73 | 21.95 | 15,170 | +0.21(+0.96%) |
Mar 02, 2022 | 21.44 | 21.86 | 21.44 | 21.75 | 15,753 | +0.28(+1.32%) |