Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 18.48 | 18.84 | 18.15 | 18.22 | 46,801 | -0.49(-2.61%) |
May 27, 2022 | 18.74 | 18.76 | 18.43 | 18.71 | 74,446 | +0.16(+0.86%) |
May 26, 2022 | 18.38 | 18.71 | 18.37 | 18.55 | 14,641 | +0.07(+0.38%) |
May 25, 2022 | 18.55 | 18.63 | 18.34 | 18.48 | 16,428 | -0.33(-1.75%) |
May 24, 2022 | 18.40 | 18.91 | 18.40 | 18.81 | 29,723 | +0.23(+1.23%) |
May 23, 2022 | 18.74 | 18.90 | 18.50 | 18.58 | 19,217 | +0.17(+0.92%) |
May 20, 2022 | 18.68 | 18.71 | 18.14 | 18.41 | 34,791 | -0.33(-1.75%) |
May 19, 2022 | 18.05 | 18.81 | 18.05 | 18.74 | 43,202 | +0.91(+5.08%) |
May 18, 2022 | 18.21 | 18.28 | 17.83 | 17.83 | 46,408 | -0.39(-2.13%) |
May 17, 2022 | 18.24 | 18.49 | 18.05 | 18.22 | 46,152 | +0.12(+0.66%) |
May 16, 2022 | 17.93 | 18.17 | 17.88 | 18.10 | 32,079 | +0.25(+1.40%) |
May 13, 2022 | 17.53 | 18.28 | 17.34 | 17.85 | 109,118 | +0.28(+1.59%) |
May 12, 2022 | 18.03 | 18.05 | 17.38 | 17.57 | 112,520 | -0.68(-3.71%) |
May 11, 2022 | 18.30 | 18.89 | 18.09 | 18.25 | 53,994 | +0.03(+0.16%) |
May 10, 2022 | 18.97 | 19.13 | 18.04 | 18.22 | 81,286 | -0.72(-3.79%) |
May 09, 2022 | 19.62 | 19.69 | 18.92 | 18.93 | 77,595 | -0.96(-4.81%) |
May 06, 2022 | 19.98 | 20.15 | 19.79 | 19.89 | 54,762 | -0.20(-0.99%) |
May 05, 2022 | 20.77 | 20.96 | 19.97 | 20.09 | 40,445 | -0.54(-2.61%) |
May 04, 2022 | 19.93 | 20.71 | 19.91 | 20.63 | 43,439 | +0.46(+2.27%) |
May 03, 2022 | 20.06 | 20.52 | 20.06 | 20.17 | 34,310 | +0.09(+0.45%) |
May 02, 2022 | 20.22 | 20.37 | 19.94 | 20.08 | 85,205 | -0.39(-1.90%) |
Apr 29, 2022 | 20.97 | 21.16 | 20.47 | 20.47 | 45,566 | -0.19(-0.92%) |
Apr 28, 2022 | 20.41 | 20.71 | 20.29 | 20.66 | 65,580 | +0.32(+1.57%) |
Apr 27, 2022 | 20.39 | 20.61 | 20.29 | 20.34 | 39,052 | -0.12(-0.58%) |
Apr 26, 2022 | 20.58 | 20.68 | 20.34 | 20.46 | 55,634 | -0.13(-0.63%) |
Apr 25, 2022 | 20.69 | 20.71 | 20.22 | 20.59 | 86,075 | -0.73(-3.41%) |
Apr 22, 2022 | 21.57 | 21.76 | 21.18 | 21.31 | 117,434 | -0.64(-2.90%) |
Apr 21, 2022 | 22.40 | 22.40 | 21.82 | 21.95 | 100,998 | -0.66(-2.91%) |
Apr 20, 2022 | 22.46 | 22.71 | 22.35 | 22.61 | 44,173 | +0.04(+0.18%) |
Apr 19, 2022 | 22.71 | 22.75 | 22.50 | 22.57 | 64,279 | -0.30(-1.31%) |
Apr 18, 2022 | 22.89 | 23.15 | 22.81 | 22.87 | 105,193 | +0.09(+0.39%) |
Apr 14, 2022 | 22.79 | 22.87 | 22.49 | 22.78 | 141,752 | +0.03(+0.13%) |
Apr 13, 2022 | 22.40 | 22.80 | 22.19 | 22.75 | 183,386 | +0.30(+1.33%) |
Apr 12, 2022 | 22.47 | 22.74 | 22.40 | 22.45 | 64,492 | +0.11(+0.49%) |
Apr 11, 2022 | 22.45 | 22.57 | 22.23 | 22.34 | 56,219 | +0.02(+0.09%) |
Apr 08, 2022 | 22.12 | 22.51 | 22.09 | 22.32 | 26,360 | +0.20(+0.90%) |
Apr 07, 2022 | 22.12 | 22.29 | 22.02 | 22.12 | 38,331 | -0.05(-0.22%) |
Apr 06, 2022 | 22.20 | 22.28 | 21.95 | 22.17 | 46,622 | +0.05(+0.22%) |
Apr 05, 2022 | 22.69 | 22.96 | 22.10 | 22.12 | 35,173 | -0.50(-2.20%) |
Apr 04, 2022 | 22.48 | 23.05 | 22.48 | 22.62 | 36,845 | -0.13(-0.57%) |
Apr 01, 2022 | 22.17 | 22.86 | 21.99 | 22.75 | 30,796 | +0.44(+1.96%) |
Mar 31, 2022 | 22.67 | 22.67 | 22.26 | 22.31 | 58,099 | -0.06(-0.27%) |
Mar 30, 2022 | 22.45 | 22.63 | 22.27 | 22.37 | 82,876 | +0.04(+0.18%) |
Mar 29, 2022 | 21.84 | 22.33 | 21.80 | 22.33 | 32,307 | +0.11(+0.49%) |
Mar 28, 2022 | 22.45 | 22.50 | 22.21 | 22.22 | 25,402 | -0.67(-2.91%) |
Mar 25, 2022 | 22.67 | 22.97 | 22.49 | 22.89 | 41,463 | +0.03(+0.13%) |
Mar 24, 2022 | 23.21 | 23.25 | 22.82 | 22.86 | 43,249 | -0.15(-0.65%) |
Mar 23, 2022 | 22.68 | 23.25 | 22.54 | 23.01 | 35,710 | +0.32(+1.40%) |
Mar 22, 2022 | 22.91 | 22.99 | 22.32 | 22.69 | 42,302 | -0.18(-0.78%) |
Mar 21, 2022 | 22.46 | 23.07 | 22.36 | 22.87 | 44,523 | +0.50(+2.22%) |
Mar 18, 2022 | 22.38 | 22.70 | 22.28 | 22.37 | 34,378 | -0.16(-0.71%) |
Mar 17, 2022 | 21.90 | 22.76 | 21.90 | 22.53 | 48,560 | +0.78(+3.57%) |
Mar 16, 2022 | 21.35 | 21.75 | 20.95 | 21.75 | 111,270 | +0.35(+1.63%) |
Mar 15, 2022 | 21.36 | 21.71 | 21.16 | 21.40 | 79,042 | -0.22(-1.01%) |
Mar 14, 2022 | 22.39 | 22.45 | 21.44 | 21.62 | 83,622 | -1.15(-5.07%) |
Mar 11, 2022 | 22.64 | 22.90 | 22.43 | 22.78 | 61,575 | -0.22(-0.95%) |
Mar 10, 2022 | 22.69 | 23.21 | 22.69 | 23.00 | 129,899 | +0.31(+1.36%) |
Mar 09, 2022 | 22.43 | 23.01 | 21.96 | 22.69 | 100,629 | -0.45(-1.94%) |
Mar 08, 2022 | 23.40 | 23.68 | 22.64 | 23.14 | 250,558 | -0.06(-0.26%) |
Mar 07, 2022 | 23.19 | 23.46 | 23.06 | 23.20 | 126,334 | +0.16(+0.69%) |
Mar 04, 2022 | 22.91 | 23.15 | 22.72 | 23.04 | 137,953 | +0.35(+1.54%) |
Mar 03, 2022 | 22.64 | 22.81 | 22.41 | 22.69 | 59,917 | +0.12(+0.53%) |
Mar 02, 2022 | 22.40 | 22.68 | 22.15 | 22.57 | 51,494 | +0.08(+0.35%) |