Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 19.14 | 19.30 | 18.93 | 19.11 | 1,947,726 | -0.26(-1.32%) |
May 27, 2022 | 19.10 | 19.39 | 18.88 | 19.36 | 1,152,822 | +0.40(+2.12%) |
May 26, 2022 | 18.96 | 19.31 | 18.77 | 18.96 | 1,449,476 | +0.24(+1.27%) |
May 25, 2022 | 18.31 | 18.85 | 18.15 | 18.72 | 1,900,711 | +0.34(+1.83%) |
May 24, 2022 | 17.95 | 18.47 | 17.58 | 18.39 | 1,801,791 | +0.35(+1.92%) |
May 23, 2022 | 18.30 | 18.35 | 17.80 | 18.04 | 2,047,000 | +0.03(+0.15%) |
May 20, 2022 | 18.82 | 18.86 | 17.53 | 18.01 | 2,500,679 | -0.58(-3.14%) |
May 19, 2022 | 18.97 | 19.30 | 18.55 | 18.60 | 1,944,158 | -0.56(-2.90%) |
May 18, 2022 | 20.20 | 20.35 | 18.92 | 19.15 | 1,575,099 | -1.08(-5.32%) |
May 17, 2022 | 19.90 | 20.30 | 19.87 | 20.23 | 1,662,673 | +0.57(+2.92%) |
May 16, 2022 | 19.35 | 19.83 | 19.26 | 19.65 | 1,614,041 | +0.33(+1.70%) |
May 13, 2022 | 19.05 | 19.36 | 18.92 | 19.33 | 1,892,197 | +0.47(+2.51%) |
May 12, 2022 | 18.28 | 18.87 | 18.09 | 18.85 | 2,027,502 | +0.60(+3.30%) |
May 11, 2022 | 18.86 | 19.12 | 18.20 | 18.25 | 2,059,056 | -0.56(-2.96%) |
May 10, 2022 | 19.26 | 19.39 | 18.52 | 18.81 | 1,831,673 | -0.24(-1.24%) |
May 09, 2022 | 19.57 | 19.70 | 18.91 | 19.04 | 1,288,979 | -0.69(-3.51%) |
May 06, 2022 | 19.74 | 20.08 | 19.44 | 19.74 | 1,458,856 | -0.20(-1.01%) |
May 05, 2022 | 20.35 | 20.70 | 19.63 | 19.94 | 1,143,344 | -0.66(-3.19%) |
May 04, 2022 | 20.23 | 20.66 | 19.93 | 20.59 | 1,160,785 | +0.49(+2.45%) |
May 03, 2022 | 19.92 | 20.32 | 19.64 | 20.10 | 867,343 | +0.16(+0.82%) |
May 02, 2022 | 20.43 | 20.49 | 19.45 | 19.94 | 2,298,274 | -0.39(-1.93%) |
Apr 29, 2022 | 20.99 | 21.25 | 20.26 | 20.33 | 2,883,699 | -0.31(-1.50%) |
Apr 28, 2022 | 20.23 | 20.73 | 19.92 | 20.64 | 929,422 | +0.57(+2.86%) |
Apr 27, 2022 | 20.13 | 20.31 | 19.89 | 20.06 | 1,231,237 | -0.10(-0.50%) |
Apr 26, 2022 | 20.15 | 20.47 | 20.10 | 20.16 | 1,063,762 | -0.27(-1.34%) |
Apr 25, 2022 | 20.39 | 20.47 | 19.75 | 20.44 | 980,646 | +0.02(+0.09%) |
Apr 22, 2022 | 20.61 | 20.64 | 20.26 | 20.42 | 1,342,362 | -0.21(-1.02%) |
Apr 21, 2022 | 20.96 | 21.09 | 20.56 | 20.63 | 1,251,750 | -0.12(-0.57%) |
Apr 20, 2022 | 20.62 | 20.93 | 20.55 | 20.75 | 1,170,277 | +0.29(+1.43%) |
Apr 19, 2022 | 20.32 | 20.58 | 20.22 | 20.46 | 1,182,042 | +0.26(+1.26%) |
Apr 18, 2022 | 20.38 | 20.50 | 20.11 | 20.20 | 687,405 | -0.20(-0.98%) |
Apr 14, 2022 | 20.61 | 20.79 | 20.39 | 20.40 | 851,334 | -0.16(-0.75%) |
Apr 13, 2022 | 20.36 | 20.60 | 20.20 | 20.56 | 1,009,056 | +0.28(+1.39%) |
Apr 12, 2022 | 20.22 | 20.45 | 20.11 | 20.27 | 945,540 | +0.24(+1.18%) |
Apr 11, 2022 | 20.08 | 20.38 | 19.91 | 20.04 | 889,906 | -0.05(-0.23%) |
Apr 08, 2022 | 19.79 | 20.20 | 19.71 | 20.08 | 1,023,308 | +0.27(+1.38%) |
Apr 07, 2022 | 20.02 | 20.07 | 19.65 | 19.81 | 1,073,572 | -0.30(-1.50%) |
Apr 06, 2022 | 19.79 | 20.25 | 19.65 | 20.11 | 1,158,315 | +0.18(+0.91%) |
Apr 05, 2022 | 20.54 | 20.81 | 19.90 | 19.93 | 772,154 | -0.62(-3.03%) |
Apr 04, 2022 | 20.74 | 20.74 | 20.14 | 20.55 | 799,086 | -0.19(-0.92%) |
Apr 01, 2022 | 20.71 | 20.76 | 20.41 | 20.74 | 1,300,570 | +0.17(+0.83%) |
Mar 31, 2022 | 20.80 | 20.94 | 20.51 | 20.57 | 1,441,333 | -0.21(-1.00%) |
Mar 30, 2022 | 20.94 | 20.99 | 20.60 | 20.78 | 1,162,555 | -0.19(-0.90%) |
Mar 29, 2022 | 20.58 | 21.09 | 20.41 | 20.97 | 1,508,679 | +0.70(+3.43%) |
Mar 28, 2022 | 20.24 | 20.28 | 20.00 | 20.27 | 694,866 | -0.01(-0.04%) |
Mar 25, 2022 | 19.96 | 20.33 | 19.92 | 20.28 | 775,005 | +0.39(+1.95%) |
Mar 24, 2022 | 19.70 | 19.89 | 19.49 | 19.89 | 1,331,522 | +0.19(+0.96%) |
Mar 23, 2022 | 19.97 | 20.08 | 19.63 | 19.70 | 1,612,845 | -0.33(-1.67%) |
Mar 22, 2022 | 19.96 | 20.31 | 19.79 | 20.04 | 1,424,915 | +0.20(+1.00%) |
Mar 21, 2022 | 20.27 | 20.34 | 19.64 | 19.84 | 1,440,008 | -0.40(-1.96%) |
Mar 18, 2022 | 19.65 | 20.25 | 19.49 | 20.24 | 4,351,299 | +0.61(+3.13%) |
Mar 17, 2022 | 19.68 | 19.95 | 19.44 | 19.62 | 2,805,584 | -0.31(-1.54%) |
Mar 16, 2022 | 20.00 | 20.19 | 19.43 | 19.93 | 1,780,943 | +0.08(+0.41%) |
Mar 15, 2022 | 20.01 | 20.15 | 19.55 | 19.85 | 1,695,798 | +0.01(+0.05%) |
Mar 14, 2022 | 20.28 | 20.43 | 19.75 | 19.84 | 1,310,398 | -0.31(-1.52%) |
Mar 11, 2022 | 20.73 | 20.91 | 20.13 | 20.15 | 2,086,734 | -0.35(-1.72%) |
Mar 10, 2022 | 20.30 | 20.51 | 20.07 | 20.50 | 2,244,201 | -0.14(-0.66%) |
Mar 09, 2022 | 20.78 | 20.94 | 20.53 | 20.63 | 1,686,116 | +0.27(+1.33%) |
Mar 08, 2022 | 19.91 | 20.54 | 19.70 | 20.36 | 2,110,768 | +0.53(+2.69%) |
Mar 07, 2022 | 20.46 | 20.51 | 19.82 | 19.83 | 2,803,612 | -0.63(-3.09%) |
Mar 04, 2022 | 20.25 | 20.47 | 19.76 | 20.46 | 2,648,004 | -0.05(-0.26%) |
Mar 03, 2022 | 20.25 | 20.53 | 20.06 | 20.52 | 2,112,126 | +0.46(+2.30%) |
Mar 02, 2022 | 19.83 | 20.19 | 19.64 | 20.06 | 2,092,173 | +0.36(+1.84%) |