Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 17.86 | 18.11 | 17.44 | 17.45 | 1,338,471 | -0.64(-3.54%) |
May 27, 2022 | 17.45 | 18.16 | 17.31 | 18.09 | 1,997,092 | +0.79(+4.57%) |
May 26, 2022 | 17.46 | 17.57 | 17.20 | 17.30 | 1,438,955 | -0.06(-0.35%) |
May 25, 2022 | 17.25 | 17.68 | 17.25 | 17.36 | 1,307,348 | +0.01(+0.06%) |
May 24, 2022 | 17.88 | 17.93 | 17.14 | 17.35 | 925,774 | -0.63(-3.50%) |
May 23, 2022 | 17.57 | 18.09 | 17.30 | 17.98 | 1,186,644 | +0.63(+3.63%) |
May 20, 2022 | 17.16 | 17.39 | 16.70 | 17.35 | 935,608 | +0.38(+2.24%) |
May 19, 2022 | 16.80 | 17.27 | 16.79 | 16.97 | 1,140,734 | -0.08(-0.47%) |
May 18, 2022 | 17.40 | 18.00 | 16.87 | 17.05 | 954,874 | -0.37(-2.12%) |
May 17, 2022 | 17.16 | 17.42 | 17.00 | 17.42 | 683,700 | +0.56(+3.32%) |
May 16, 2022 | 16.91 | 17.08 | 16.69 | 16.86 | 658,082 | -0.21(-1.23%) |
May 13, 2022 | 16.64 | 17.22 | 16.45 | 17.07 | 824,507 | +0.73(+4.47%) |
May 12, 2022 | 16.13 | 16.49 | 15.91 | 16.34 | 1,092,225 | +0.13(+0.80%) |
May 11, 2022 | 16.45 | 16.84 | 16.14 | 16.21 | 954,746 | -0.16(-0.98%) |
May 10, 2022 | 16.43 | 16.71 | 15.88 | 16.37 | 1,184,389 | +0.28(+1.74%) |
May 09, 2022 | 16.92 | 17.16 | 15.89 | 16.09 | 1,639,659 | -1.05(-6.13%) |
May 06, 2022 | 17.02 | 17.56 | 16.68 | 17.14 | 1,147,412 | -0.08(-0.46%) |
May 05, 2022 | 18.39 | 18.39 | 16.93 | 17.22 | 1,168,186 | -1.33(-7.17%) |
May 04, 2022 | 18.29 | 18.81 | 17.23 | 18.55 | 1,365,672 | -0.29(-1.54%) |
May 03, 2022 | 18.74 | 18.94 | 18.45 | 18.84 | 1,203,041 | +0.06(+0.32%) |
May 02, 2022 | 18.48 | 18.88 | 18.17 | 18.78 | 690,910 | +0.22(+1.19%) |
Apr 29, 2022 | 18.94 | 19.31 | 18.46 | 18.56 | 658,252 | -0.60(-3.13%) |
Apr 28, 2022 | 18.99 | 19.35 | 18.33 | 19.16 | 859,439 | +0.44(+2.35%) |
Apr 27, 2022 | 18.65 | 18.92 | 18.45 | 18.72 | 1,139,448 | +0.07(+0.38%) |
Apr 26, 2022 | 19.05 | 19.05 | 18.56 | 18.65 | 1,269,875 | -0.73(-3.77%) |
Apr 25, 2022 | 19.00 | 19.41 | 18.80 | 19.38 | 596,483 | +0.21(+1.10%) |
Apr 22, 2022 | 19.71 | 19.82 | 19.15 | 19.17 | 435,551 | -0.56(-2.84%) |
Apr 21, 2022 | 20.55 | 20.73 | 19.57 | 19.73 | 977,764 | -0.56(-2.76%) |
Apr 20, 2022 | 20.55 | 20.77 | 20.21 | 20.29 | 732,023 | +0.05(+0.25%) |
Apr 19, 2022 | 19.40 | 20.26 | 19.40 | 20.24 | 590,085 | +0.84(+4.33%) |
Apr 18, 2022 | 19.53 | 19.66 | 19.24 | 19.40 | 477,426 | -0.34(-1.72%) |
Apr 14, 2022 | 19.80 | 20.11 | 19.71 | 19.74 | 653,694 | -0.05(-0.25%) |
Apr 13, 2022 | 19.56 | 19.87 | 19.51 | 19.79 | 447,716 | +0.21(+1.07%) |
Apr 12, 2022 | 19.55 | 20.02 | 19.38 | 19.58 | 790,765 | +0.17(+0.88%) |
Apr 11, 2022 | 19.53 | 19.76 | 19.25 | 19.41 | 810,375 | -0.28(-1.42%) |
Apr 08, 2022 | 19.89 | 20.07 | 19.66 | 19.69 | 581,891 | -0.25(-1.25%) |
Apr 07, 2022 | 19.98 | 20.20 | 19.64 | 19.94 | 626,958 | -0.16(-0.80%) |
Apr 06, 2022 | 20.05 | 20.31 | 19.84 | 20.10 | 599,198 | -0.25(-1.23%) |
Apr 05, 2022 | 20.85 | 20.93 | 20.32 | 20.35 | 652,480 | -0.52(-2.49%) |
Apr 04, 2022 | 21.26 | 21.26 | 20.69 | 20.87 | 526,935 | -0.17(-0.81%) |
Apr 01, 2022 | 21.22 | 21.32 | 20.81 | 21.04 | 554,806 | +0.01(+0.05%) |
Mar 31, 2022 | 21.27 | 21.57 | 20.87 | 21.03 | 2,017,076 | -0.36(-1.68%) |
Mar 30, 2022 | 22.09 | 22.19 | 21.33 | 21.39 | 528,573 | -0.76(-3.43%) |
Mar 29, 2022 | 21.77 | 22.27 | 21.60 | 22.15 | 835,551 | +0.77(+3.60%) |
Mar 28, 2022 | 21.31 | 21.44 | 20.97 | 21.38 | 578,992 | +0.02(+0.09%) |
Mar 25, 2022 | 21.18 | 21.38 | 20.87 | 21.36 | 601,205 | +0.13(+0.61%) |
Mar 24, 2022 | 20.89 | 21.32 | 20.81 | 21.23 | 842,306 | +0.40(+1.92%) |
Mar 23, 2022 | 21.13 | 21.28 | 20.75 | 20.83 | 815,376 | -0.57(-2.66%) |
Mar 22, 2022 | 21.15 | 21.51 | 20.97 | 21.40 | 1,412,509 | +0.16(+0.75%) |
Mar 21, 2022 | 21.76 | 21.94 | 20.96 | 21.24 | 1,004,442 | -0.70(-3.19%) |
Mar 18, 2022 | 21.20 | 22.02 | 20.94 | 21.94 | 1,682,143 | +0.87(+4.13%) |
Mar 17, 2022 | 20.78 | 21.15 | 20.67 | 21.07 | 1,188,805 | +0.05(+0.24%) |
Mar 16, 2022 | 20.59 | 21.05 | 20.25 | 21.02 | 1,473,908 | +0.66(+3.24%) |
Mar 15, 2022 | 20.16 | 20.40 | 19.89 | 20.36 | 752,569 | +0.43(+2.16%) |
Mar 14, 2022 | 20.58 | 20.58 | 19.77 | 19.93 | 1,116,651 | -0.45(-2.21%) |
Mar 11, 2022 | 20.81 | 21.03 | 20.36 | 20.38 | 538,362 | -0.20(-0.97%) |
Mar 10, 2022 | 20.29 | 20.69 | 20.20 | 20.58 | 572,881 | -0.19(-0.91%) |
Mar 09, 2022 | 20.04 | 21.02 | 20.02 | 20.77 | 1,059,960 | +1.27(+6.51%) |
Mar 08, 2022 | 18.89 | 19.81 | 18.59 | 19.50 | 1,072,528 | +0.67(+3.56%) |
Mar 07, 2022 | 19.76 | 19.76 | 18.67 | 18.83 | 1,369,461 | -0.85(-4.32%) |
Mar 04, 2022 | 20.49 | 20.68 | 19.46 | 19.68 | 1,416,416 | -1.14(-5.48%) |
Mar 03, 2022 | 20.77 | 21.12 | 20.28 | 20.82 | 976,123 | +0.14(+0.68%) |
Mar 02, 2022 | 20.88 | 21.09 | 20.26 | 20.68 | 922,176 | +0.11(+0.53%) |