Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 18.21 | 18.29 | 17.68 | 17.86 | 446,703 | -0.35(-1.92%) |
May 27, 2022 | 17.83 | 18.24 | 17.75 | 18.21 | 905,777 | +0.62(+3.52%) |
May 26, 2022 | 16.90 | 17.70 | 16.82 | 17.59 | 345,506 | +0.57(+3.35%) |
May 25, 2022 | 16.45 | 17.16 | 16.44 | 17.02 | 912,461 | +0.50(+3.03%) |
May 24, 2022 | 16.99 | 17.00 | 16.35 | 16.52 | 636,650 | -0.69(-4.01%) |
May 23, 2022 | 17.18 | 17.31 | 16.76 | 17.21 | 1,110,822 | +0.04(+0.23%) |
May 20, 2022 | 17.49 | 17.57 | 16.61 | 17.17 | 561,069 | -0.02(-0.12%) |
May 19, 2022 | 16.49 | 17.49 | 16.49 | 17.19 | 983,382 | +0.62(+3.74%) |
May 18, 2022 | 16.96 | 17.26 | 16.45 | 16.57 | 1,238,332 | -0.73(-4.22%) |
May 17, 2022 | 17.46 | 17.67 | 16.75 | 17.30 | 650,312 | +0.19(+1.11%) |
May 16, 2022 | 17.57 | 17.82 | 17.04 | 17.11 | 884,581 | -0.65(-3.66%) |
May 13, 2022 | 17.17 | 17.78 | 17.11 | 17.76 | 639,216 | +0.89(+5.28%) |
May 12, 2022 | 16.39 | 17.19 | 16.27 | 16.87 | 980,834 | +0.19(+1.14%) |
May 11, 2022 | 17.07 | 17.46 | 16.66 | 16.68 | 1,237,412 | -0.59(-3.42%) |
May 10, 2022 | 17.66 | 17.90 | 16.85 | 17.27 | 982,829 | -0.08(-0.46%) |
May 09, 2022 | 17.87 | 18.06 | 17.25 | 17.35 | 994,293 | -0.89(-4.88%) |
May 06, 2022 | 18.61 | 18.69 | 17.96 | 18.24 | 1,258,704 | -0.61(-3.24%) |
May 05, 2022 | 19.60 | 19.60 | 18.64 | 18.85 | 726,083 | -1.10(-5.51%) |
May 04, 2022 | 19.37 | 19.99 | 18.85 | 19.95 | 742,693 | +0.37(+1.89%) |
May 03, 2022 | 19.66 | 19.89 | 19.44 | 19.58 | 379,878 | -0.14(-0.71%) |
May 02, 2022 | 19.34 | 19.74 | 19.21 | 19.72 | 551,411 | +0.36(+1.86%) |
Apr 29, 2022 | 19.89 | 20.25 | 19.36 | 19.36 | 534,429 | -0.66(-3.30%) |
Apr 28, 2022 | 19.63 | 20.11 | 19.37 | 20.02 | 404,601 | +0.57(+2.93%) |
Apr 27, 2022 | 19.56 | 19.82 | 19.35 | 19.45 | 599,513 | -0.02(-0.10%) |
Apr 26, 2022 | 20.14 | 20.15 | 19.46 | 19.47 | 521,792 | -0.80(-3.95%) |
Apr 25, 2022 | 19.74 | 20.27 | 19.74 | 20.27 | 1,096,154 | +0.40(+2.01%) |
Apr 22, 2022 | 20.16 | 20.37 | 19.81 | 19.87 | 627,898 | -0.29(-1.44%) |
Apr 21, 2022 | 20.93 | 21.14 | 20.11 | 20.16 | 1,002,932 | -0.60(-2.89%) |
Apr 20, 2022 | 21.30 | 21.36 | 20.73 | 20.76 | 961,594 | -0.74(-3.44%) |
Apr 19, 2022 | 20.82 | 21.55 | 20.76 | 21.50 | 263,458 | +0.59(+2.82%) |
Apr 18, 2022 | 21.12 | 21.16 | 20.64 | 20.91 | 978,823 | -0.32(-1.51%) |
Apr 14, 2022 | 21.71 | 21.73 | 21.20 | 21.23 | 344,798 | -0.50(-2.30%) |
Apr 13, 2022 | 21.15 | 21.79 | 21.10 | 21.73 | 561,089 | +0.51(+2.40%) |
Apr 12, 2022 | 21.56 | 21.86 | 21.12 | 21.22 | 667,207 | -0.09(-0.42%) |
Apr 11, 2022 | 20.99 | 21.44 | 20.86 | 21.31 | 830,188 | +0.11(+0.52%) |
Apr 08, 2022 | 21.41 | 21.49 | 21.16 | 21.20 | 557,340 | -0.31(-1.44%) |
Apr 07, 2022 | 21.47 | 21.77 | 21.17 | 21.51 | 744,635 | -0.05(-0.23%) |
Apr 06, 2022 | 21.89 | 21.90 | 21.36 | 21.56 | 883,899 | -0.66(-2.97%) |
Apr 05, 2022 | 22.69 | 22.77 | 22.12 | 22.22 | 1,349,133 | -0.55(-2.42%) |
Apr 04, 2022 | 22.36 | 22.83 | 22.36 | 22.77 | 501,997 | +0.47(+2.11%) |
Apr 01, 2022 | 22.04 | 22.41 | 22.04 | 22.30 | 360,518 | +0.31(+1.41%) |
Mar 31, 2022 | 22.25 | 22.32 | 21.98 | 21.99 | 480,014 | -0.29(-1.30%) |
Mar 30, 2022 | 22.52 | 22.68 | 22.15 | 22.28 | 438,679 | -0.40(-1.76%) |
Mar 29, 2022 | 22.27 | 22.77 | 22.12 | 22.68 | 757,623 | +0.69(+3.14%) |
Mar 28, 2022 | 21.62 | 22.02 | 21.53 | 21.99 | 437,748 | +0.37(+1.71%) |
Mar 25, 2022 | 21.99 | 22.02 | 21.34 | 21.62 | 741,690 | -0.30(-1.37%) |
Mar 24, 2022 | 21.72 | 21.95 | 21.41 | 21.92 | 437,668 | +0.30(+1.39%) |
Mar 23, 2022 | 21.76 | 22.03 | 21.43 | 21.62 | 556,602 | -0.29(-1.32%) |
Mar 22, 2022 | 21.40 | 22.07 | 21.37 | 21.91 | 670,843 | +0.50(+2.34%) |
Mar 21, 2022 | 21.40 | 21.64 | 21.12 | 21.41 | 995,860 | +0.16(+0.75%) |
Mar 18, 2022 | 20.43 | 21.25 | 20.43 | 21.25 | 917,457 | +0.73(+3.56%) |
Mar 17, 2022 | 19.88 | 20.55 | 19.75 | 20.52 | 802,357 | +0.58(+2.91%) |
Mar 16, 2022 | 19.20 | 19.95 | 19.14 | 19.94 | 1,095,634 | +1.01(+5.34%) |
Mar 15, 2022 | 18.52 | 18.94 | 18.36 | 18.93 | 1,013,145 | +0.39(+2.10%) |
Mar 14, 2022 | 19.11 | 19.29 | 18.46 | 18.54 | 701,691 | -0.66(-3.44%) |
Mar 11, 2022 | 19.98 | 20.00 | 19.16 | 19.20 | 546,008 | -0.60(-3.03%) |
Mar 10, 2022 | 19.92 | 19.92 | 19.56 | 19.80 | 511,848 | -0.37(-1.83%) |
Mar 09, 2022 | 19.78 | 20.22 | 19.66 | 20.17 | 868,484 | +0.92(+4.78%) |
Mar 08, 2022 | 19.38 | 19.77 | 19.07 | 19.25 | 1,146,305 | -0.20(-1.03%) |
Mar 07, 2022 | 20.27 | 20.40 | 19.45 | 19.45 | 1,482,240 | -0.75(-3.71%) |
Mar 04, 2022 | 20.55 | 20.83 | 20.09 | 20.20 | 1,049,028 | -0.43(-2.08%) |
Mar 03, 2022 | 21.38 | 21.42 | 20.53 | 20.63 | 1,273,008 | -0.50(-2.37%) |
Mar 02, 2022 | 21.11 | 21.19 | 20.55 | 21.13 | 1,248,164 | +0.12(+0.57%) |