Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 19.85 | 20.30 | 18.70 | 18.79 | 3,112,128 | +0.00(+0.00%) |
May 27, 2022 | 18.88 | 19.17 | 18.66 | 18.79 | 1,420,808 | +0.06(+0.32%) |
May 26, 2022 | 17.83 | 18.73 | 17.83 | 18.73 | 1,604,236 | +1.14(+6.51%) |
May 25, 2022 | 17.70 | 17.96 | 17.40 | 17.58 | 1,450,997 | +0.03(+0.15%) |
May 24, 2022 | 17.91 | 18.17 | 17.37 | 17.56 | 1,153,424 | -0.84(-4.55%) |
May 23, 2022 | 18.83 | 19.07 | 18.29 | 18.39 | 1,404,452 | -0.11(-0.60%) |
May 20, 2022 | 18.68 | 19.20 | 18.36 | 18.50 | 1,499,061 | +0.18(+0.98%) |
May 19, 2022 | 18.38 | 19.02 | 18.14 | 18.32 | 663,155 | -0.03(-0.19%) |
May 18, 2022 | 18.21 | 18.96 | 18.13 | 18.36 | 823,416 | +0.00(+0.00%) |
May 17, 2022 | 19.04 | 19.55 | 18.16 | 18.36 | 1,329,170 | +0.26(+1.46%) |
May 16, 2022 | 17.93 | 18.69 | 17.81 | 18.09 | 922,279 | +0.01(+0.05%) |
May 13, 2022 | 17.91 | 18.61 | 17.50 | 18.09 | 769,298 | +0.72(+4.13%) |
May 12, 2022 | 16.92 | 17.56 | 16.75 | 17.37 | 1,310,440 | +0.30(+1.75%) |
May 11, 2022 | 17.61 | 17.83 | 16.85 | 17.07 | 899,272 | -0.21(-1.23%) |
May 10, 2022 | 17.29 | 17.60 | 16.73 | 17.28 | 1,197,377 | +0.20(+1.15%) |
May 09, 2022 | 17.44 | 17.46 | 16.90 | 17.09 | 1,058,201 | -0.68(-3.84%) |
May 06, 2022 | 18.49 | 18.59 | 17.62 | 17.77 | 598,998 | -0.94(-5.02%) |
May 05, 2022 | 19.00 | 19.14 | 18.54 | 18.71 | 987,755 | -0.66(-3.40%) |
May 04, 2022 | 18.92 | 19.39 | 18.38 | 19.37 | 864,733 | +0.12(+0.60%) |
May 03, 2022 | 19.80 | 20.11 | 19.08 | 19.25 | 631,758 | -0.24(-1.25%) |
May 02, 2022 | 19.56 | 19.94 | 19.14 | 19.49 | 3,523,852 | -0.26(-1.34%) |
Apr 29, 2022 | 19.47 | 20.32 | 19.24 | 19.76 | 1,821,804 | +1.61(+8.89%) |
Apr 28, 2022 | 18.15 | 18.26 | 17.62 | 18.14 | 759,962 | +0.26(+1.43%) |
Apr 27, 2022 | 17.83 | 18.16 | 17.54 | 17.89 | 695,595 | +0.28(+1.60%) |
Apr 26, 2022 | 17.95 | 18.00 | 17.32 | 17.61 | 1,679,298 | -0.45(-2.51%) |
Apr 25, 2022 | 17.39 | 18.22 | 16.98 | 18.06 | 783,407 | +0.17(+0.95%) |
Apr 22, 2022 | 18.05 | 18.61 | 17.78 | 17.89 | 1,372,546 | +0.15(+0.82%) |
Apr 21, 2022 | 18.61 | 18.61 | 17.56 | 17.74 | 1,177,201 | -1.04(-5.55%) |
Apr 20, 2022 | 19.32 | 19.38 | 18.48 | 18.79 | 550,598 | -0.51(-2.66%) |
Apr 19, 2022 | 18.96 | 19.46 | 18.80 | 19.30 | 473,053 | +0.08(+0.40%) |
Apr 18, 2022 | 19.13 | 19.60 | 18.80 | 19.22 | 793,536 | -0.25(-1.27%) |
Apr 14, 2022 | 19.98 | 19.98 | 19.27 | 19.47 | 649,252 | -0.54(-2.69%) |
Apr 13, 2022 | 20.23 | 20.33 | 19.79 | 20.01 | 738,893 | -0.17(-0.85%) |
Apr 12, 2022 | 20.92 | 21.08 | 20.03 | 20.18 | 597,912 | -0.32(-1.54%) |
Apr 11, 2022 | 20.79 | 21.67 | 20.31 | 20.49 | 917,459 | -0.77(-3.61%) |
Apr 08, 2022 | 21.41 | 21.70 | 20.95 | 21.26 | 454,148 | +0.03(+0.16%) |
Apr 07, 2022 | 22.03 | 22.37 | 20.92 | 21.23 | 680,302 | -0.97(-4.38%) |
Apr 06, 2022 | 22.20 | 22.55 | 21.73 | 22.20 | 820,796 | -0.42(-1.85%) |
Apr 05, 2022 | 22.81 | 23.49 | 22.35 | 22.62 | 960,800 | -0.31(-1.34%) |
Apr 04, 2022 | 22.82 | 23.34 | 22.23 | 22.93 | 884,436 | +1.05(+4.80%) |
Apr 01, 2022 | 22.35 | 22.79 | 21.42 | 21.88 | 1,273,144 | +0.95(+4.53%) |
Mar 31, 2022 | 22.48 | 22.97 | 20.40 | 20.93 | 2,121,702 | -0.15(-0.69%) |
Mar 30, 2022 | 21.31 | 21.84 | 20.95 | 21.07 | 740,819 | -0.57(-2.64%) |
Mar 29, 2022 | 22.54 | 23.20 | 21.46 | 21.65 | 1,049,764 | -0.45(-2.05%) |
Mar 28, 2022 | 21.99 | 22.60 | 21.63 | 22.10 | 790,185 | +0.43(+1.97%) |
Mar 25, 2022 | 22.02 | 23.05 | 21.39 | 21.67 | 849,070 | -1.09(-4.80%) |
Mar 24, 2022 | 21.84 | 23.22 | 21.82 | 22.76 | 1,105,549 | -0.29(-1.26%) |
Mar 23, 2022 | 22.70 | 24.25 | 20.85 | 23.05 | 3,554,989 | -0.14(-0.59%) |
Mar 22, 2022 | 23.05 | 23.74 | 22.46 | 23.19 | 1,664,219 | +0.96(+4.34%) |
Mar 21, 2022 | 22.35 | 23.23 | 21.94 | 22.23 | 1,379,382 | -0.75(-3.27%) |
Mar 18, 2022 | 20.77 | 23.76 | 20.77 | 22.98 | 3,133,625 | +2.34(+11.34%) |
Mar 17, 2022 | 20.56 | 21.01 | 19.69 | 20.64 | 1,442,474 | -1.15(-5.29%) |
Mar 16, 2022 | 21.33 | 22.18 | 20.18 | 21.79 | 3,323,870 | +3.73(+20.66%) |
Mar 15, 2022 | 16.57 | 18.71 | 16.57 | 18.06 | 1,850,820 | +0.93(+5.43%) |
Mar 14, 2022 | 16.57 | 18.13 | 15.90 | 17.13 | 1,816,142 | -1.15(-6.31%) |
Mar 11, 2022 | 20.83 | 21.41 | 18.28 | 18.28 | 1,479,646 | -2.60(-12.47%) |
Mar 10, 2022 | 21.36 | 21.39 | 20.69 | 20.89 | 857,263 | -1.48(-6.61%) |
Mar 09, 2022 | 21.33 | 22.62 | 21.33 | 22.36 | 810,856 | +0.92(+4.30%) |
Mar 08, 2022 | 20.62 | 21.72 | 20.33 | 21.44 | 1,202,314 | +1.23(+6.08%) |
Mar 07, 2022 | 21.52 | 21.68 | 20.20 | 20.21 | 1,897,034 | -1.80(-8.18%) |
Mar 04, 2022 | 22.93 | 23.40 | 21.82 | 22.01 | 1,257,965 | -1.28(-5.50%) |
Mar 03, 2022 | 25.26 | 25.69 | 23.07 | 23.29 | 2,934,911 | -0.12(-0.51%) |
Mar 02, 2022 | 23.11 | 23.65 | 22.60 | 23.41 | 2,110,278 | +0.46(+2.01%) |