Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 19.11 | 19.11 | 18.56 | 18.66 | 123,722 | -0.46(-2.39%) |
May 27, 2022 | 17.84 | 19.28 | 17.64 | 19.12 | 252,024 | +1.40(+7.89%) |
May 26, 2022 | 17.76 | 17.91 | 17.54 | 17.72 | 343,117 | +0.05(+0.26%) |
May 25, 2022 | 17.83 | 17.85 | 17.65 | 17.67 | 226,380 | -0.05(-0.26%) |
May 24, 2022 | 18.10 | 18.29 | 17.58 | 17.72 | 131,643 | -0.40(-2.21%) |
May 23, 2022 | 18.04 | 18.36 | 17.82 | 18.12 | 61,029 | +0.42(+2.37%) |
May 20, 2022 | 17.80 | 18.25 | 17.57 | 17.70 | 57,422 | -0.02(-0.10%) |
May 19, 2022 | 18.26 | 18.26 | 17.71 | 17.72 | 53,609 | -0.61(-3.30%) |
May 18, 2022 | 18.63 | 18.79 | 18.19 | 18.33 | 90,128 | -0.35(-1.90%) |
May 17, 2022 | 18.67 | 18.79 | 18.58 | 18.68 | 140,365 | +0.19(+1.01%) |
May 16, 2022 | 18.86 | 18.96 | 18.49 | 18.49 | 73,074 | -0.29(-1.54%) |
May 13, 2022 | 18.98 | 19.09 | 17.57 | 18.78 | 52,603 | +0.04(+0.20%) |
May 12, 2022 | 18.45 | 18.77 | 18.38 | 18.74 | 64,823 | +0.24(+1.31%) |
May 11, 2022 | 18.50 | 19.16 | 18.43 | 18.50 | 92,503 | +0.06(+0.30%) |
May 10, 2022 | 19.74 | 19.74 | 18.32 | 18.45 | 83,835 | -0.74(-3.86%) |
May 09, 2022 | 19.33 | 19.60 | 18.96 | 19.19 | 67,643 | -0.22(-1.14%) |
May 06, 2022 | 19.29 | 19.67 | 19.14 | 19.41 | 33,472 | -0.31(-1.55%) |
May 05, 2022 | 19.94 | 19.94 | 19.08 | 19.71 | 59,254 | -0.22(-1.11%) |
May 04, 2022 | 20.24 | 20.24 | 19.78 | 19.94 | 99,281 | -0.06(-0.28%) |
May 03, 2022 | 19.57 | 20.02 | 19.41 | 19.99 | 35,879 | +0.55(+2.81%) |
May 02, 2022 | 19.64 | 19.84 | 19.30 | 19.45 | 82,986 | -0.30(-1.50%) |
Apr 29, 2022 | 19.28 | 19.97 | 19.25 | 19.74 | 68,291 | +0.28(+1.43%) |
Apr 28, 2022 | 19.32 | 19.53 | 19.04 | 19.46 | 61,675 | +0.19(+0.96%) |
Apr 27, 2022 | 19.31 | 19.62 | 19.23 | 19.28 | 46,825 | -0.14(-0.71%) |
Apr 26, 2022 | 19.96 | 20.13 | 19.27 | 19.42 | 59,401 | -0.76(-3.76%) |
Apr 25, 2022 | 20.17 | 20.48 | 19.51 | 20.18 | 64,650 | -0.12(-0.59%) |
Apr 22, 2022 | 20.13 | 20.79 | 19.96 | 20.30 | 72,701 | +0.00(+0.00%) |
Apr 21, 2022 | 20.31 | 20.71 | 20.01 | 20.30 | 267,702 | +0.04(+0.18%) |
Apr 20, 2022 | 20.27 | 20.46 | 20.18 | 20.26 | 96,354 | -0.04(-0.18%) |
Apr 19, 2022 | 19.97 | 20.49 | 19.88 | 20.30 | 63,577 | +0.32(+1.62%) |
Apr 18, 2022 | 19.76 | 20.10 | 19.35 | 19.97 | 48,920 | +0.46(+2.37%) |
Apr 14, 2022 | 19.61 | 20.07 | 19.51 | 19.51 | 27,696 | -0.22(-1.12%) |
Apr 13, 2022 | 19.27 | 19.80 | 19.27 | 19.73 | 23,157 | +0.27(+1.38%) |
Apr 12, 2022 | 19.45 | 19.68 | 19.36 | 19.46 | 26,609 | +0.08(+0.43%) |
Apr 11, 2022 | 19.53 | 20.08 | 19.32 | 19.38 | 32,144 | -0.33(-1.69%) |
Apr 08, 2022 | 19.52 | 19.83 | 19.45 | 19.71 | 27,913 | +0.17(+0.85%) |
Apr 07, 2022 | 19.63 | 19.65 | 19.04 | 19.55 | 31,012 | -0.16(-0.80%) |
Apr 06, 2022 | 18.68 | 20.11 | 18.59 | 19.70 | 56,505 | -0.41(-2.02%) |
Apr 05, 2022 | 20.43 | 20.71 | 20.06 | 20.11 | 72,343 | -0.39(-1.89%) |
Apr 04, 2022 | 20.79 | 21.22 | 20.39 | 20.50 | 47,016 | -0.47(-2.25%) |
Apr 01, 2022 | 21.26 | 21.51 | 20.88 | 20.97 | 35,182 | -0.25(-1.18%) |
Mar 31, 2022 | 21.73 | 21.73 | 20.97 | 21.22 | 237,208 | -0.30(-1.38%) |
Mar 30, 2022 | 21.79 | 22.05 | 21.30 | 21.52 | 135,806 | -0.34(-1.57%) |
Mar 29, 2022 | 21.69 | 22.01 | 21.55 | 21.86 | 31,490 | +0.21(+0.98%) |
Mar 28, 2022 | 21.74 | 21.75 | 21.38 | 21.65 | 29,279 | -0.15(-0.68%) |
Mar 25, 2022 | 21.56 | 21.94 | 21.46 | 21.79 | 29,507 | +0.54(+2.52%) |
Mar 24, 2022 | 21.28 | 21.63 | 21.20 | 21.26 | 41,097 | +0.18(+0.83%) |
Mar 23, 2022 | 21.51 | 21.51 | 21.02 | 21.08 | 26,280 | -0.49(-2.27%) |
Mar 22, 2022 | 21.15 | 21.89 | 21.15 | 21.57 | 44,408 | +0.50(+2.37%) |
Mar 21, 2022 | 20.96 | 21.27 | 20.96 | 21.07 | 40,202 | +0.11(+0.53%) |
Mar 18, 2022 | 21.00 | 21.09 | 20.42 | 20.96 | 54,776 | -0.11(-0.53%) |
Mar 17, 2022 | 21.22 | 21.27 | 21.00 | 21.07 | 37,058 | -0.15(-0.70%) |
Mar 16, 2022 | 21.13 | 21.27 | 20.96 | 21.22 | 32,594 | +0.29(+1.37%) |
Mar 15, 2022 | 21.37 | 21.42 | 20.79 | 20.93 | 28,111 | -0.25(-1.18%) |
Mar 14, 2022 | 21.02 | 21.66 | 20.80 | 21.18 | 40,507 | +0.30(+1.42%) |
Mar 11, 2022 | 20.45 | 21.00 | 20.14 | 20.89 | 72,535 | +0.96(+4.83%) |
Mar 10, 2022 | 19.93 | 20.07 | 19.48 | 19.93 | 32,402 | +0.03(+0.14%) |
Mar 09, 2022 | 19.96 | 20.15 | 19.84 | 19.90 | 26,811 | +0.32(+1.65%) |
Mar 08, 2022 | 19.46 | 19.90 | 19.37 | 19.58 | 38,061 | +0.06(+0.33%) |
Mar 07, 2022 | 20.61 | 20.61 | 19.48 | 19.51 | 40,092 | -1.22(-5.89%) |
Mar 04, 2022 | 21.22 | 21.22 | 20.56 | 20.73 | 26,972 | -0.84(-3.90%) |
Mar 03, 2022 | 21.31 | 21.61 | 21.22 | 21.57 | 47,943 | +0.29(+1.35%) |
Mar 02, 2022 | 21.21 | 21.89 | 21.21 | 21.29 | 38,670 | +0.38(+1.81%) |