Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 17.70 | 17.86 | 17.49 | 17.56 | 147,811 | -0.12(-0.68%) |
May 27, 2022 | 17.56 | 17.72 | 17.56 | 17.68 | 82,942 | -0.01(-0.06%) |
May 26, 2022 | 17.21 | 17.69 | 17.21 | 17.69 | 191,319 | +0.14(+0.80%) |
May 25, 2022 | 17.65 | 17.65 | 17.32 | 17.55 | 118,049 | -0.14(-0.79%) |
May 24, 2022 | 17.68 | 17.73 | 17.56 | 17.69 | 121,972 | +0.12(+0.68%) |
May 23, 2022 | 17.40 | 17.77 | 17.40 | 17.57 | 83,631 | +0.40(+2.33%) |
May 20, 2022 | 17.13 | 17.31 | 16.96 | 17.17 | 64,516 | -0.16(-0.92%) |
May 19, 2022 | 17.38 | 17.46 | 17.29 | 17.33 | 117,316 | -0.26(-1.48%) |
May 18, 2022 | 17.97 | 17.97 | 17.59 | 17.59 | 134,459 | +0.23(+1.32%) |
May 17, 2022 | 18.02 | 18.02 | 17.17 | 17.36 | 148,312 | +0.17(+0.99%) |
May 16, 2022 | 17.16 | 17.24 | 17.08 | 17.19 | 163,538 | -0.04(-0.23%) |
May 13, 2022 | 16.67 | 17.29 | 16.67 | 17.23 | 68,831 | +0.45(+2.65%) |
May 12, 2022 | 16.65 | 16.90 | 16.61 | 16.79 | 120,096 | +0.14(+0.87%) |
May 11, 2022 | 16.79 | 16.96 | 16.64 | 16.64 | 154,481 | -0.29(-1.71%) |
May 10, 2022 | 16.88 | 17.23 | 16.86 | 16.93 | 197,355 | -0.44(-2.53%) |
May 09, 2022 | 17.67 | 17.77 | 17.34 | 17.37 | 234,468 | -0.75(-4.14%) |
May 06, 2022 | 18.06 | 18.21 | 18.01 | 18.12 | 354,210 | +0.44(+2.49%) |
May 05, 2022 | 18.21 | 18.24 | 17.67 | 17.68 | 144,882 | -0.62(-3.41%) |
May 04, 2022 | 18.00 | 18.41 | 17.83 | 18.30 | 103,737 | +0.34(+1.86%) |
May 03, 2022 | 17.72 | 18.07 | 17.72 | 17.97 | 157,794 | +0.12(+0.67%) |
May 02, 2022 | 17.87 | 17.96 | 17.31 | 17.85 | 248,982 | +0.04(+0.22%) |
Apr 29, 2022 | 18.34 | 18.34 | 17.73 | 17.81 | 94,344 | -0.22(-1.22%) |
Apr 28, 2022 | 18.49 | 18.49 | 17.61 | 18.03 | 110,327 | +0.44(+2.50%) |
Apr 27, 2022 | 18.56 | 18.56 | 17.53 | 17.59 | 127,871 | -2.21(-11.16%) |
Apr 26, 2022 | 19.63 | 19.80 | 19.35 | 19.80 | 121,785 | +0.25(+1.28%) |
Apr 25, 2022 | 19.48 | 19.61 | 19.25 | 19.55 | 83,618 | +0.10(+0.51%) |
Apr 22, 2022 | 19.25 | 19.80 | 19.25 | 19.45 | 304,565 | -0.44(-2.21%) |
Apr 21, 2022 | 20.52 | 20.52 | 19.88 | 19.89 | 607,382 | -0.10(-0.50%) |
Apr 20, 2022 | 19.98 | 20.07 | 19.89 | 19.99 | 205,547 | +0.48(+2.46%) |
Apr 19, 2022 | 19.45 | 19.52 | 19.31 | 19.51 | 362,371 | +0.01(+0.05%) |
Apr 18, 2022 | 19.25 | 19.93 | 19.25 | 19.50 | 1,043,919 | -0.55(-2.74%) |
Apr 14, 2022 | 20.12 | 20.37 | 20.04 | 20.05 | 360,435 | -0.08(-0.40%) |
Apr 13, 2022 | 19.67 | 20.53 | 19.67 | 20.13 | 209,884 | +0.22(+1.10%) |
Apr 12, 2022 | 19.25 | 20.40 | 19.25 | 19.91 | 218,614 | -0.99(-4.74%) |
Apr 11, 2022 | 20.82 | 20.99 | 20.82 | 20.90 | 130,667 | -0.89(-4.08%) |
Apr 08, 2022 | 21.14 | 21.88 | 21.14 | 21.79 | 119,200 | -0.07(-0.32%) |
Apr 07, 2022 | 21.56 | 21.86 | 21.56 | 21.86 | 55,583 | +0.02(+0.09%) |
Apr 06, 2022 | 22.03 | 22.03 | 21.64 | 21.84 | 67,805 | -0.61(-2.73%) |
Apr 05, 2022 | 22.69 | 22.74 | 22.44 | 22.45 | 55,573 | -0.46(-2.00%) |
Apr 04, 2022 | 22.39 | 22.99 | 22.39 | 22.91 | 54,014 | +0.39(+1.73%) |
Apr 01, 2022 | 22.50 | 22.57 | 22.45 | 22.52 | 33,439 | -0.35(-1.53%) |
Mar 31, 2022 | 23.11 | 23.21 | 22.87 | 22.87 | 82,361 | -0.46(-1.97%) |
Mar 30, 2022 | 23.41 | 23.61 | 23.26 | 23.33 | 57,986 | -0.16(-0.68%) |
Mar 29, 2022 | 23.30 | 23.75 | 23.30 | 23.49 | 55,780 | +0.66(+2.90%) |
Mar 28, 2022 | 22.79 | 22.90 | 22.75 | 22.83 | 46,719 | -0.38(-1.65%) |
Mar 25, 2022 | 24.00 | 24.00 | 23.10 | 23.21 | 37,986 | +0.06(+0.26%) |
Mar 24, 2022 | 22.98 | 23.15 | 22.97 | 23.15 | 29,109 | +0.20(+0.87%) |
Mar 23, 2022 | 22.58 | 23.08 | 22.58 | 22.95 | 53,399 | +0.12(+0.53%) |
Mar 22, 2022 | 22.50 | 22.91 | 22.50 | 22.83 | 49,143 | -0.30(-1.30%) |
Mar 21, 2022 | 22.57 | 23.34 | 22.57 | 23.13 | 39,644 | -0.02(-0.09%) |
Mar 18, 2022 | 23.56 | 23.56 | 22.80 | 23.15 | 53,514 | +0.17(+0.74%) |
Mar 17, 2022 | 22.75 | 23.00 | 22.75 | 22.98 | 83,256 | +0.19(+0.83%) |
Mar 16, 2022 | 21.91 | 22.79 | 21.91 | 22.79 | 44,665 | +1.16(+5.36%) |
Mar 15, 2022 | 21.42 | 21.70 | 21.34 | 21.63 | 173,398 | +0.25(+1.17%) |
Mar 14, 2022 | 21.50 | 21.63 | 21.37 | 21.38 | 104,065 | -0.33(-1.52%) |
Mar 11, 2022 | 21.59 | 22.29 | 21.59 | 21.71 | 75,504 | -0.58(-2.60%) |
Mar 10, 2022 | 21.91 | 22.42 | 21.91 | 22.29 | 95,192 | +0.16(+0.72%) |
Mar 09, 2022 | 22.71 | 22.71 | 21.39 | 22.13 | 157,425 | +0.10(+0.45%) |
Mar 08, 2022 | 21.41 | 22.37 | 21.41 | 22.03 | 165,500 | +0.57(+2.66%) |
Mar 07, 2022 | 22.00 | 22.37 | 21.37 | 21.46 | 81,885 | -0.80(-3.59%) |
Mar 04, 2022 | 22.17 | 22.90 | 21.73 | 22.26 | 89,806 | -0.62(-2.71%) |
Mar 03, 2022 | 22.91 | 22.93 | 22.72 | 22.88 | 67,653 | -0.39(-1.68%) |
Mar 02, 2022 | 23.08 | 23.38 | 23.08 | 23.27 | 73,304 | -0.17(-0.73%) |