Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 20.64 | 20.67 | 20.01 | 20.53 | 293,470 | -0.26(-1.25%) |
May 27, 2022 | 20.02 | 20.85 | 20.02 | 20.79 | 164,721 | +0.82(+4.11%) |
May 26, 2022 | 19.47 | 20.22 | 19.47 | 19.97 | 204,509 | +0.64(+3.31%) |
May 25, 2022 | 19.10 | 19.55 | 18.88 | 19.33 | 245,426 | +0.05(+0.26%) |
May 24, 2022 | 19.32 | 19.39 | 18.99 | 19.28 | 258,750 | -0.30(-1.53%) |
May 23, 2022 | 19.04 | 19.79 | 19.04 | 19.58 | 409,599 | +0.66(+3.49%) |
May 20, 2022 | 19.38 | 19.66 | 18.17 | 18.92 | 407,083 | -0.21(-1.10%) |
May 19, 2022 | 18.49 | 19.57 | 18.49 | 19.13 | 247,058 | +0.43(+2.30%) |
May 18, 2022 | 18.90 | 19.26 | 18.38 | 18.70 | 486,224 | -0.62(-3.21%) |
May 17, 2022 | 19.02 | 19.63 | 18.95 | 19.32 | 257,581 | +0.60(+3.21%) |
May 16, 2022 | 17.74 | 19.26 | 17.47 | 18.72 | 350,044 | +0.85(+4.76%) |
May 13, 2022 | 17.25 | 18.03 | 17.22 | 17.87 | 271,110 | +0.76(+4.44%) |
May 12, 2022 | 16.89 | 17.49 | 16.44 | 17.11 | 346,928 | +0.05(+0.29%) |
May 11, 2022 | 17.76 | 18.03 | 16.96 | 17.06 | 245,842 | -0.82(-4.59%) |
May 10, 2022 | 18.37 | 19.07 | 17.87 | 17.88 | 277,501 | -0.28(-1.54%) |
May 09, 2022 | 18.15 | 19.16 | 18.00 | 18.16 | 341,126 | -0.84(-4.42%) |
May 06, 2022 | 19.76 | 20.03 | 18.86 | 19.00 | 393,225 | -0.97(-4.86%) |
May 05, 2022 | 20.12 | 20.35 | 19.59 | 19.97 | 194,491 | -0.46(-2.25%) |
May 04, 2022 | 19.73 | 20.60 | 19.23 | 20.43 | 237,360 | +0.66(+3.34%) |
May 03, 2022 | 19.73 | 20.19 | 19.55 | 19.77 | 232,792 | -0.08(-0.40%) |
May 02, 2022 | 19.50 | 20.14 | 19.31 | 19.85 | 322,606 | +0.35(+1.79%) |
Apr 29, 2022 | 19.36 | 20.12 | 19.36 | 19.50 | 271,627 | -0.04(-0.20%) |
Apr 28, 2022 | 19.58 | 19.84 | 18.58 | 19.54 | 212,806 | +0.16(+0.83%) |
Apr 27, 2022 | 19.41 | 19.90 | 19.23 | 19.38 | 241,443 | -0.15(-0.77%) |
Apr 26, 2022 | 20.34 | 20.34 | 19.50 | 19.53 | 219,633 | -0.99(-4.82%) |
Apr 25, 2022 | 19.89 | 20.63 | 19.52 | 20.52 | 254,228 | +0.44(+2.19%) |
Apr 22, 2022 | 20.57 | 20.60 | 19.95 | 20.08 | 229,056 | -0.78(-3.74%) |
Apr 21, 2022 | 21.54 | 21.58 | 20.56 | 20.86 | 143,983 | -0.52(-2.43%) |
Apr 20, 2022 | 21.43 | 21.81 | 21.24 | 21.38 | 207,528 | +0.06(+0.28%) |
Apr 19, 2022 | 20.59 | 21.91 | 20.01 | 21.32 | 180,508 | +0.64(+3.09%) |
Apr 18, 2022 | 20.64 | 20.92 | 20.16 | 20.68 | 233,007 | -0.11(-0.53%) |
Apr 14, 2022 | 21.52 | 21.69 | 20.76 | 20.79 | 94,189 | -0.64(-2.99%) |
Apr 13, 2022 | 20.89 | 21.65 | 20.89 | 21.43 | 179,194 | +0.49(+2.34%) |
Apr 12, 2022 | 20.97 | 21.57 | 20.91 | 20.94 | 134,121 | +0.02(+0.10%) |
Apr 11, 2022 | 21.09 | 21.24 | 20.78 | 20.92 | 173,686 | -0.15(-0.71%) |
Apr 08, 2022 | 21.24 | 21.29 | 20.86 | 21.07 | 139,808 | -0.26(-1.22%) |
Apr 07, 2022 | 21.12 | 21.53 | 20.74 | 21.33 | 225,942 | +0.03(+0.14%) |
Apr 06, 2022 | 21.26 | 21.55 | 20.92 | 21.30 | 180,187 | -0.28(-1.30%) |
Apr 05, 2022 | 21.92 | 22.02 | 21.52 | 21.58 | 247,372 | -0.44(-2.00%) |
Apr 04, 2022 | 22.54 | 22.77 | 21.61 | 22.02 | 185,503 | -0.66(-2.91%) |
Apr 01, 2022 | 22.40 | 23.03 | 22.40 | 22.68 | 259,993 | +0.31(+1.39%) |
Mar 31, 2022 | 22.36 | 22.88 | 22.32 | 22.37 | 202,745 | -0.02(-0.09%) |
Mar 30, 2022 | 23.01 | 23.10 | 22.26 | 22.39 | 165,265 | -0.86(-3.70%) |
Mar 29, 2022 | 22.99 | 23.57 | 22.68 | 23.25 | 297,937 | +0.69(+3.06%) |
Mar 28, 2022 | 21.79 | 22.60 | 21.76 | 22.56 | 202,145 | +0.70(+3.20%) |
Mar 25, 2022 | 22.60 | 22.75 | 21.75 | 21.86 | 224,594 | -0.75(-3.32%) |
Mar 24, 2022 | 22.54 | 22.83 | 21.66 | 22.61 | 200,326 | +0.13(+0.58%) |
Mar 23, 2022 | 22.61 | 22.89 | 22.33 | 22.48 | 248,590 | -0.19(-0.84%) |
Mar 22, 2022 | 22.33 | 23.00 | 22.11 | 22.67 | 293,151 | +0.41(+1.84%) |
Mar 21, 2022 | 22.46 | 22.58 | 21.74 | 22.26 | 461,637 | -0.34(-1.50%) |
Mar 18, 2022 | 22.17 | 22.88 | 21.90 | 22.60 | 826,020 | +0.14(+0.62%) |
Mar 17, 2022 | 21.45 | 22.47 | 21.45 | 22.46 | 257,147 | +0.69(+3.17%) |
Mar 16, 2022 | 21.61 | 21.81 | 20.75 | 21.77 | 328,446 | +0.72(+3.42%) |
Mar 15, 2022 | 20.90 | 21.38 | 20.64 | 21.05 | 170,509 | +0.30(+1.45%) |
Mar 14, 2022 | 21.04 | 21.71 | 20.41 | 20.75 | 257,036 | -0.03(-0.14%) |
Mar 11, 2022 | 21.22 | 21.52 | 20.71 | 20.78 | 173,618 | -0.31(-1.47%) |
Mar 10, 2022 | 21.02 | 21.22 | 20.43 | 21.09 | 263,358 | -0.21(-0.99%) |
Mar 09, 2022 | 20.88 | 21.91 | 20.80 | 21.30 | 570,068 | +0.83(+4.05%) |
Mar 08, 2022 | 20.90 | 21.66 | 20.33 | 20.47 | 434,370 | -0.47(-2.24%) |
Mar 07, 2022 | 22.57 | 23.12 | 20.85 | 20.94 | 454,452 | -1.85(-8.12%) |
Mar 04, 2022 | 23.48 | 23.68 | 22.10 | 22.79 | 312,942 | -1.18(-4.92%) |
Mar 03, 2022 | 23.23 | 24.41 | 23.13 | 23.97 | 419,076 | +1.06(+4.63%) |
Mar 02, 2022 | 22.69 | 23.67 | 21.73 | 22.91 | 349,607 | +0.00(+0.00%) |