Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 19.32 | 19.33 | 19.28 | 19.28 | 445 | -0.35(-1.78%) |
May 27, 2022 | 18.67 | 19.65 | 18.67 | 19.63 | 4,222 | +0.87(+4.64%) |
May 26, 2022 | 18.89 | 18.97 | 18.76 | 18.76 | 935 | +0.08(+0.43%) |
May 25, 2022 | 18.68 | 18.68 | 18.68 | 18.68 | 358 | -0.13(-0.68%) |
May 24, 2022 | 18.63 | 18.98 | 18.63 | 18.81 | 922 | -0.70(-3.61%) |
May 23, 2022 | 19.59 | 19.79 | 19.51 | 19.51 | 1,769 | -0.22(-1.13%) |
May 20, 2022 | 19.78 | 19.92 | 19.06 | 19.74 | 7,410 | +0.25(+1.26%) |
May 19, 2022 | 19.06 | 19.66 | 19.06 | 19.49 | 17,676 | +0.27(+1.43%) |
May 18, 2022 | 19.83 | 19.88 | 19.10 | 19.22 | 4,342 | -1.22(-5.97%) |
May 17, 2022 | 20.19 | 20.44 | 20.19 | 20.44 | 6,420 | +0.94(+4.79%) |
May 16, 2022 | 19.19 | 19.71 | 18.99 | 19.50 | 3,419 | +0.00(+0.00%) |
May 13, 2022 | 19.32 | 19.68 | 19.32 | 19.50 | 1,810 | +1.22(+6.65%) |
May 12, 2022 | 17.74 | 18.32 | 17.74 | 18.28 | 18,997 | +0.55(+3.12%) |
May 11, 2022 | 19.24 | 19.35 | 17.73 | 17.73 | 5,295 | -1.85(-9.44%) |
May 10, 2022 | 19.49 | 19.92 | 19.10 | 19.58 | 3,931 | +0.87(+4.64%) |
May 09, 2022 | 19.74 | 19.74 | 18.71 | 18.71 | 2,725 | -1.87(-9.07%) |
May 06, 2022 | 20.82 | 21.13 | 20.57 | 20.58 | 2,907 | -1.09(-5.03%) |
May 05, 2022 | 22.91 | 22.91 | 21.67 | 21.67 | 535 | -1.51(-6.51%) |
May 04, 2022 | 21.74 | 23.18 | 21.74 | 23.18 | 560 | +0.29(+1.25%) |
May 03, 2022 | 22.99 | 23.07 | 22.71 | 22.89 | 5,878 | -0.03(-0.12%) |
May 02, 2022 | 22.35 | 22.92 | 22.35 | 22.92 | 503 | +0.94(+4.28%) |
Apr 29, 2022 | 22.65 | 22.65 | 21.98 | 21.98 | 2,801 | -0.56(-2.50%) |
Apr 28, 2022 | 22.72 | 22.72 | 21.40 | 22.54 | 17,957 | +0.03(+0.13%) |
Apr 27, 2022 | 22.72 | 22.83 | 22.45 | 22.51 | 1,906 | -0.36(-1.58%) |
Apr 26, 2022 | 23.55 | 23.55 | 22.87 | 22.87 | 6,728 | -1.50(-6.16%) |
Apr 25, 2022 | 24.11 | 24.37 | 24.11 | 24.37 | 1,772 | +0.65(+2.73%) |
Apr 22, 2022 | 23.70 | 23.72 | 23.59 | 23.72 | 432 | -0.20(-0.84%) |
Apr 21, 2022 | 24.11 | 24.19 | 23.93 | 23.93 | 2,240 | -1.15(-4.58%) |
Apr 20, 2022 | 24.69 | 25.14 | 24.58 | 25.07 | 4,494 | -0.01(-0.02%) |
Apr 19, 2022 | 24.75 | 25.38 | 24.72 | 25.08 | 3,210 | +0.34(+1.36%) |
Apr 18, 2022 | 25.94 | 25.94 | 24.72 | 24.74 | 5,248 | -1.42(-5.43%) |
Apr 14, 2022 | 26.10 | 26.17 | 26.10 | 26.17 | 402 | -0.79(-2.94%) |
Apr 13, 2022 | 26.96 | 26.96 | 26.96 | 26.96 | 381 | +1.01(+3.88%) |
Apr 12, 2022 | 26.65 | 26.65 | 25.95 | 25.95 | 2,008 | -0.33(-1.25%) |
Apr 11, 2022 | 26.46 | 26.61 | 26.28 | 26.28 | 6,158 | -1.26(-4.57%) |
Apr 08, 2022 | 28.51 | 28.51 | 27.54 | 27.54 | 8,004 | -0.86(-3.04%) |
Apr 07, 2022 | 28.40 | 28.40 | 28.40 | 28.40 | 153 | -0.49(-1.69%) |
Apr 06, 2022 | 28.45 | 29.20 | 28.38 | 28.89 | 2,642 | -0.08(-0.27%) |
Apr 05, 2022 | 29.89 | 30.12 | 28.97 | 28.97 | 5,882 | -0.81(-2.72%) |
Apr 04, 2022 | 28.67 | 29.78 | 28.67 | 29.78 | 1,999 | +0.99(+3.43%) |
Apr 01, 2022 | 28.38 | 28.79 | 28.21 | 28.79 | 504 | +0.94(+3.39%) |
Mar 31, 2022 | 28.17 | 28.20 | 27.84 | 27.84 | 909 | -0.15(-0.54%) |
Mar 30, 2022 | 29.20 | 29.23 | 28.00 | 28.00 | 3,842 | -0.89(-3.08%) |
Mar 29, 2022 | 28.33 | 28.97 | 28.33 | 28.89 | 946 | +1.39(+5.06%) |
Mar 28, 2022 | 27.87 | 27.87 | 27.49 | 27.49 | 455 | -0.30(-1.09%) |
Mar 25, 2022 | 28.01 | 28.01 | 27.76 | 27.80 | 1,287 | -0.77(-2.71%) |
Mar 24, 2022 | 27.96 | 28.57 | 27.96 | 28.57 | 865 | +0.43(+1.52%) |
Mar 23, 2022 | 28.46 | 28.75 | 28.14 | 28.14 | 3,963 | -0.62(-2.14%) |
Mar 22, 2022 | 27.96 | 28.76 | 27.96 | 28.76 | 942 | +0.99(+3.56%) |
Mar 21, 2022 | 29.03 | 29.03 | 27.77 | 27.77 | 2,432 | -1.32(-4.53%) |
Mar 18, 2022 | 28.08 | 29.15 | 28.08 | 29.09 | 2,231 | +0.82(+2.90%) |
Mar 17, 2022 | 27.65 | 28.27 | 27.65 | 28.27 | 2,964 | +1.25(+4.64%) |
Mar 16, 2022 | 26.11 | 27.01 | 26.11 | 27.01 | 2,748 | +1.47(+5.76%) |
Mar 15, 2022 | 25.46 | 25.90 | 25.18 | 25.54 | 7,839 | +0.17(+0.69%) |
Mar 14, 2022 | 25.40 | 25.51 | 25.32 | 25.37 | 6,457 | -1.74(-6.42%) |
Mar 11, 2022 | 28.04 | 28.30 | 27.11 | 27.11 | 8,758 | -0.91(-3.23%) |
Mar 10, 2022 | 27.75 | 28.01 | 27.47 | 28.01 | 5,508 | -0.16(-0.56%) |
Mar 09, 2022 | 27.11 | 28.28 | 27.11 | 28.17 | 4,643 | +1.57(+5.89%) |
Mar 08, 2022 | 25.97 | 27.21 | 25.88 | 26.60 | 5,250 | +0.37(+1.39%) |
Mar 07, 2022 | 26.36 | 26.66 | 26.07 | 26.24 | 5,547 | +0.01(+0.04%) |
Mar 04, 2022 | 26.79 | 27.17 | 26.23 | 26.23 | 2,159 | -0.89(-3.27%) |
Mar 03, 2022 | 28.56 | 28.56 | 26.92 | 27.11 | 18,459 | -1.26(-4.43%) |
Mar 02, 2022 | 28.14 | 28.52 | 28.14 | 28.37 | 1,028 | +0.28(+0.99%) |