Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 19.14 | 19.21 | 18.23 | 18.57 | 1,481,840 | -0.63(-3.28%) |
May 27, 2022 | 18.50 | 19.30 | 18.30 | 19.20 | 705,537 | +0.98(+5.38%) |
May 26, 2022 | 17.95 | 18.36 | 17.89 | 18.22 | 560,101 | +0.13(+0.72%) |
May 25, 2022 | 17.39 | 18.30 | 17.39 | 18.09 | 510,841 | +0.59(+3.37%) |
May 24, 2022 | 17.71 | 17.86 | 17.28 | 17.50 | 1,218,307 | -0.56(-3.10%) |
May 23, 2022 | 17.97 | 18.16 | 17.56 | 18.06 | 1,027,931 | +0.02(+0.11%) |
May 20, 2022 | 18.29 | 18.29 | 17.50 | 18.04 | 616,034 | +0.13(+0.73%) |
May 19, 2022 | 17.04 | 18.05 | 16.92 | 17.91 | 721,779 | +0.76(+4.43%) |
May 18, 2022 | 16.97 | 17.31 | 16.76 | 17.15 | 633,644 | -0.03(-0.17%) |
May 17, 2022 | 17.13 | 17.46 | 16.49 | 17.18 | 881,323 | +0.36(+2.14%) |
May 16, 2022 | 17.17 | 17.56 | 16.68 | 16.82 | 623,137 | -0.47(-2.72%) |
May 13, 2022 | 16.44 | 17.37 | 16.22 | 17.29 | 1,146,102 | +0.96(+5.88%) |
May 12, 2022 | 15.03 | 16.69 | 14.89 | 16.33 | 1,124,434 | +1.06(+6.94%) |
May 11, 2022 | 15.36 | 15.83 | 15.12 | 15.27 | 906,943 | -0.41(-2.61%) |
May 10, 2022 | 16.31 | 16.37 | 15.19 | 15.68 | 1,069,388 | -0.17(-1.07%) |
May 09, 2022 | 15.74 | 16.29 | 15.30 | 15.85 | 1,197,471 | -0.02(-0.13%) |
May 06, 2022 | 15.88 | 16.12 | 14.95 | 15.87 | 1,150,364 | -0.03(-0.19%) |
May 05, 2022 | 16.07 | 16.14 | 15.29 | 15.90 | 692,821 | -0.53(-3.23%) |
May 04, 2022 | 16.28 | 16.44 | 15.25 | 16.43 | 529,319 | +0.14(+0.86%) |
May 03, 2022 | 16.46 | 16.72 | 16.07 | 16.29 | 578,931 | -0.26(-1.57%) |
May 02, 2022 | 15.84 | 16.62 | 15.71 | 16.55 | 1,029,093 | +0.62(+3.89%) |
Apr 29, 2022 | 16.55 | 16.93 | 15.90 | 15.93 | 629,086 | -0.68(-4.09%) |
Apr 28, 2022 | 16.19 | 16.71 | 15.76 | 16.61 | 679,114 | +0.86(+5.46%) |
Apr 27, 2022 | 15.66 | 16.11 | 15.41 | 15.75 | 731,951 | -0.05(-0.32%) |
Apr 26, 2022 | 16.43 | 16.43 | 15.66 | 15.80 | 778,043 | -0.66(-4.01%) |
Apr 25, 2022 | 15.68 | 16.71 | 15.63 | 16.46 | 969,277 | +0.67(+4.24%) |
Apr 22, 2022 | 16.30 | 16.55 | 15.76 | 15.79 | 579,696 | -0.44(-2.71%) |
Apr 21, 2022 | 17.25 | 17.63 | 16.15 | 16.23 | 704,190 | -0.85(-4.98%) |
Apr 20, 2022 | 18.00 | 18.00 | 17.04 | 17.08 | 636,351 | -0.83(-4.63%) |
Apr 19, 2022 | 17.43 | 18.19 | 17.33 | 17.91 | 665,632 | +0.52(+2.99%) |
Apr 18, 2022 | 17.44 | 17.84 | 17.21 | 17.39 | 603,492 | -0.24(-1.36%) |
Apr 14, 2022 | 18.74 | 18.74 | 17.36 | 17.63 | 1,067,356 | -1.08(-5.77%) |
Apr 13, 2022 | 18.47 | 18.97 | 18.01 | 18.71 | 1,134,530 | +0.32(+1.74%) |
Apr 12, 2022 | 18.61 | 18.87 | 18.31 | 18.39 | 832,025 | +0.10(+0.55%) |
Apr 11, 2022 | 17.80 | 18.42 | 17.78 | 18.29 | 739,959 | +0.06(+0.33%) |
Apr 08, 2022 | 18.21 | 18.68 | 17.88 | 18.23 | 656,923 | -0.10(-0.55%) |
Apr 07, 2022 | 17.85 | 18.42 | 17.56 | 18.33 | 1,522,603 | +0.52(+2.92%) |
Apr 06, 2022 | 18.26 | 18.29 | 17.55 | 17.81 | 1,023,303 | -0.71(-3.83%) |
Apr 05, 2022 | 19.41 | 19.70 | 18.38 | 18.52 | 1,012,303 | -0.98(-5.03%) |
Apr 04, 2022 | 18.66 | 19.95 | 18.66 | 19.50 | 1,662,380 | +0.46(+2.42%) |
Apr 01, 2022 | 18.68 | 20.38 | 18.62 | 19.04 | 1,775,172 | -3.08(-13.92%) |
Mar 31, 2022 | 22.56 | 22.79 | 21.78 | 22.12 | 1,305,169 | -0.35(-1.56%) |
Mar 30, 2022 | 22.59 | 22.99 | 22.26 | 22.47 | 854,520 | -0.33(-1.45%) |
Mar 29, 2022 | 22.22 | 22.95 | 22.22 | 22.80 | 1,900,555 | +0.80(+3.64%) |
Mar 28, 2022 | 22.02 | 22.20 | 21.52 | 22.00 | 805,316 | +0.08(+0.36%) |
Mar 25, 2022 | 22.38 | 22.38 | 21.33 | 21.92 | 900,638 | -0.32(-1.44%) |
Mar 24, 2022 | 22.57 | 23.05 | 22.09 | 22.24 | 853,069 | -0.02(-0.09%) |
Mar 23, 2022 | 22.15 | 22.62 | 21.90 | 22.26 | 1,281,950 | +0.02(+0.09%) |
Mar 22, 2022 | 21.78 | 22.56 | 21.66 | 22.24 | 984,400 | +0.55(+2.54%) |
Mar 21, 2022 | 21.71 | 22.14 | 21.25 | 21.69 | 1,239,028 | +0.06(+0.28%) |
Mar 18, 2022 | 20.26 | 21.70 | 20.19 | 21.63 | 1,874,333 | +1.14(+5.56%) |
Mar 17, 2022 | 19.55 | 20.55 | 19.35 | 20.49 | 689,530 | +0.96(+4.92%) |
Mar 16, 2022 | 19.36 | 20.27 | 18.96 | 19.53 | 760,080 | +0.40(+2.09%) |
Mar 15, 2022 | 18.73 | 19.46 | 18.60 | 19.13 | 675,370 | +0.33(+1.76%) |
Mar 14, 2022 | 21.00 | 21.20 | 18.75 | 18.80 | 647,538 | -2.37(-11.20%) |
Mar 11, 2022 | 22.77 | 22.90 | 21.16 | 21.17 | 271,313 | -1.46(-6.45%) |
Mar 10, 2022 | 22.97 | 23.45 | 22.25 | 22.63 | 259,158 | -0.85(-3.62%) |
Mar 09, 2022 | 23.25 | 23.55 | 22.79 | 23.48 | 455,257 | +0.89(+3.94%) |
Mar 08, 2022 | 22.17 | 23.11 | 21.92 | 22.59 | 795,681 | +0.38(+1.71%) |
Mar 07, 2022 | 22.20 | 22.78 | 21.73 | 22.21 | 1,638,959 | +0.14(+0.63%) |
Mar 04, 2022 | 22.13 | 22.27 | 21.44 | 22.07 | 486,920 | -0.07(-0.32%) |
Mar 03, 2022 | 23.35 | 23.49 | 21.87 | 22.14 | 371,524 | -0.96(-4.16%) |
Mar 02, 2022 | 23.57 | 23.90 | 23.04 | 23.10 | 621,918 | -0.32(-1.37%) |