Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 19.00 | 19.21 | 18.90 | 19.19 | 740,405 | -0.04(-0.19%) |
May 27, 2022 | 18.99 | 19.34 | 18.95 | 19.22 | 287,796 | +0.39(+2.06%) |
May 26, 2022 | 18.98 | 19.03 | 18.75 | 18.84 | 463,311 | +0.06(+0.34%) |
May 25, 2022 | 18.78 | 18.96 | 18.55 | 18.77 | 437,161 | +0.00(+0.00%) |
May 24, 2022 | 18.35 | 18.85 | 18.04 | 18.77 | 470,706 | +0.44(+2.42%) |
May 23, 2022 | 18.33 | 18.45 | 18.00 | 18.33 | 365,705 | +0.21(+1.15%) |
May 20, 2022 | 18.33 | 18.47 | 17.68 | 18.12 | 806,275 | -0.05(-0.25%) |
May 19, 2022 | 18.39 | 18.58 | 17.96 | 18.17 | 651,636 | -0.32(-1.71%) |
May 18, 2022 | 18.81 | 18.92 | 18.36 | 18.48 | 249,928 | -0.68(-3.54%) |
May 17, 2022 | 18.96 | 19.22 | 18.77 | 19.16 | 235,667 | +0.42(+2.27%) |
May 16, 2022 | 18.58 | 18.86 | 18.53 | 18.74 | 321,399 | -0.06(-0.34%) |
May 13, 2022 | 18.28 | 18.84 | 18.21 | 18.80 | 464,202 | +0.70(+3.90%) |
May 12, 2022 | 17.96 | 18.16 | 17.86 | 18.09 | 800,013 | +0.07(+0.40%) |
May 11, 2022 | 18.09 | 18.33 | 17.75 | 18.02 | 464,146 | -0.05(-0.25%) |
May 10, 2022 | 18.53 | 18.83 | 17.86 | 18.07 | 368,948 | -0.28(-1.53%) |
May 09, 2022 | 18.75 | 18.77 | 18.28 | 18.35 | 327,814 | -0.54(-2.87%) |
May 06, 2022 | 19.01 | 19.13 | 18.61 | 18.89 | 437,093 | -0.26(-1.37%) |
May 05, 2022 | 19.46 | 19.58 | 18.89 | 19.15 | 325,630 | -0.47(-2.40%) |
May 04, 2022 | 19.25 | 19.71 | 19.09 | 19.62 | 413,716 | +0.29(+1.50%) |
May 03, 2022 | 19.16 | 19.58 | 18.70 | 19.33 | 325,130 | +0.32(+1.66%) |
May 02, 2022 | 19.61 | 19.66 | 18.60 | 19.02 | 429,977 | -0.52(-2.68%) |
Apr 29, 2022 | 20.36 | 20.83 | 19.48 | 19.54 | 374,680 | -0.91(-4.46%) |
Apr 28, 2022 | 20.35 | 20.59 | 19.97 | 20.45 | 442,004 | +0.37(+1.85%) |
Apr 27, 2022 | 20.48 | 20.67 | 20.06 | 20.08 | 426,223 | -0.44(-2.16%) |
Apr 26, 2022 | 20.98 | 21.01 | 20.44 | 20.53 | 268,590 | -0.51(-2.41%) |
Apr 25, 2022 | 20.83 | 21.10 | 20.47 | 21.03 | 343,747 | +0.14(+0.69%) |
Apr 22, 2022 | 21.05 | 21.08 | 20.87 | 20.89 | 221,256 | -0.16(-0.77%) |
Apr 21, 2022 | 21.37 | 21.44 | 21.02 | 21.05 | 390,072 | +0.00(+0.00%) |
Apr 20, 2022 | 21.08 | 21.16 | 20.82 | 21.05 | 304,441 | +0.07(+0.34%) |
Apr 19, 2022 | 20.69 | 21.10 | 20.64 | 20.98 | 213,179 | +0.28(+1.35%) |
Apr 18, 2022 | 20.95 | 21.13 | 20.61 | 20.70 | 253,606 | -0.23(-1.08%) |
Apr 14, 2022 | 21.17 | 21.24 | 20.84 | 20.92 | 194,926 | -0.19(-0.90%) |
Apr 13, 2022 | 20.79 | 21.15 | 20.51 | 21.11 | 347,483 | +0.33(+1.57%) |
Apr 12, 2022 | 20.94 | 21.15 | 20.49 | 20.79 | 654,135 | -0.22(-1.03%) |
Apr 11, 2022 | 20.90 | 21.04 | 20.74 | 21.00 | 428,489 | +0.11(+0.52%) |
Apr 08, 2022 | 20.63 | 20.97 | 20.50 | 20.90 | 308,910 | +0.23(+1.14%) |
Apr 07, 2022 | 20.95 | 20.99 | 20.53 | 20.66 | 427,078 | -0.33(-1.55%) |
Apr 06, 2022 | 20.55 | 21.06 | 20.46 | 20.99 | 345,071 | +0.34(+1.66%) |
Apr 05, 2022 | 20.56 | 20.95 | 20.50 | 20.64 | 234,082 | +0.21(+1.02%) |
Apr 04, 2022 | 20.58 | 20.58 | 20.04 | 20.44 | 202,050 | -0.11(-0.53%) |
Apr 01, 2022 | 20.28 | 20.64 | 20.19 | 20.54 | 354,278 | +0.26(+1.29%) |
Mar 31, 2022 | 20.28 | 20.51 | 20.24 | 20.28 | 322,127 | +0.11(+0.54%) |
Mar 30, 2022 | 20.65 | 20.67 | 19.87 | 20.17 | 745,506 | -0.48(-2.32%) |
Mar 29, 2022 | 20.41 | 20.78 | 20.35 | 20.65 | 493,822 | +0.33(+1.65%) |
Mar 28, 2022 | 20.20 | 20.53 | 20.10 | 20.32 | 512,368 | +0.13(+0.63%) |
Mar 25, 2022 | 19.94 | 20.22 | 19.83 | 20.19 | 187,407 | +0.31(+1.55%) |
Mar 24, 2022 | 19.61 | 19.92 | 19.51 | 19.88 | 294,638 | +0.29(+1.48%) |
Mar 23, 2022 | 19.69 | 19.83 | 19.43 | 19.59 | 322,337 | -0.18(-0.91%) |
Mar 22, 2022 | 19.66 | 20.00 | 19.66 | 19.78 | 236,448 | +0.12(+0.60%) |
Mar 21, 2022 | 19.86 | 20.08 | 19.66 | 19.66 | 417,854 | -0.14(-0.73%) |
Mar 18, 2022 | 19.66 | 19.90 | 19.59 | 19.80 | 662,705 | +0.21(+1.06%) |
Mar 17, 2022 | 19.41 | 19.86 | 19.40 | 19.59 | 448,761 | +0.05(+0.23%) |
Mar 16, 2022 | 19.40 | 19.72 | 19.24 | 19.55 | 606,055 | +0.23(+1.22%) |
Mar 15, 2022 | 19.27 | 19.47 | 19.12 | 19.31 | 378,122 | +0.13(+0.66%) |
Mar 14, 2022 | 19.37 | 19.48 | 19.06 | 19.19 | 300,133 | -0.08(-0.42%) |
Mar 11, 2022 | 19.39 | 19.55 | 19.25 | 19.27 | 304,523 | -0.05(-0.28%) |
Mar 10, 2022 | 19.08 | 19.38 | 18.87 | 19.32 | 244,823 | +0.05(+0.28%) |
Mar 09, 2022 | 19.40 | 19.49 | 19.15 | 19.27 | 242,594 | +0.25(+1.32%) |
Mar 08, 2022 | 19.00 | 19.48 | 18.93 | 19.02 | 406,720 | +0.05(+0.28%) |
Mar 07, 2022 | 19.83 | 19.97 | 18.79 | 18.96 | 885,216 | -0.97(-4.85%) |
Mar 04, 2022 | 19.77 | 19.93 | 19.48 | 19.93 | 318,567 | -0.11(-0.54%) |
Mar 03, 2022 | 20.25 | 20.29 | 19.78 | 20.04 | 386,887 | -0.08(-0.40%) |
Mar 02, 2022 | 19.83 | 20.20 | 19.72 | 20.12 | 496,226 | +0.49(+2.51%) |