Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 18.51 | 18.53 | 18.34 | 18.34 | 20,053 | -0.18(-1.00%) |
May 27, 2022 | 18.58 | 18.58 | 18.51 | 18.52 | 41,998 | +0.01(+0.05%) |
May 26, 2022 | 18.45 | 18.52 | 18.44 | 18.52 | 52,568 | -0.03(-0.15%) |
May 25, 2022 | 18.52 | 18.55 | 18.41 | 18.54 | 64,416 | -0.11(-0.60%) |
May 24, 2022 | 18.59 | 18.67 | 18.58 | 18.66 | 45,298 | +0.14(+0.78%) |
May 23, 2022 | 18.56 | 18.57 | 18.47 | 18.51 | 28,753 | +0.07(+0.40%) |
May 20, 2022 | 18.40 | 18.44 | 18.32 | 18.44 | 68,642 | +0.02(+0.09%) |
May 19, 2022 | 18.38 | 18.47 | 18.32 | 18.42 | 63,562 | +0.27(+1.49%) |
May 18, 2022 | 18.11 | 18.23 | 18.10 | 18.15 | 81,007 | +0.00(+0.00%) |
May 17, 2022 | 18.24 | 18.25 | 18.14 | 18.15 | 68,059 | -0.09(-0.49%) |
May 16, 2022 | 18.10 | 18.25 | 18.05 | 18.24 | 162,956 | +0.16(+0.88%) |
May 13, 2022 | 18.04 | 18.16 | 18.00 | 18.08 | 158,739 | -0.14(-0.77%) |
May 12, 2022 | 18.44 | 18.46 | 18.20 | 18.22 | 125,241 | -0.29(-1.57%) |
May 11, 2022 | 18.49 | 18.56 | 18.44 | 18.51 | 172,158 | +0.16(+0.87%) |
May 10, 2022 | 18.63 | 18.63 | 18.34 | 18.35 | 4,869,659 | -0.17(-0.92%) |
May 09, 2022 | 18.68 | 18.68 | 18.52 | 18.52 | 108,023 | -0.28(-1.49%) |
May 06, 2022 | 18.77 | 18.91 | 18.75 | 18.80 | 1,411,861 | +0.03(+0.17%) |
May 05, 2022 | 19.02 | 19.02 | 18.72 | 18.77 | 1,893,924 | -0.05(-0.27%) |
May 04, 2022 | 18.68 | 18.89 | 18.62 | 18.82 | 1,689,714 | +0.16(+0.88%) |
May 03, 2022 | 18.63 | 18.75 | 18.63 | 18.66 | 1,286,174 | +0.05(+0.27%) |
May 02, 2022 | 18.61 | 18.70 | 18.54 | 18.61 | 1,871,409 | -0.36(-1.87%) |
Apr 29, 2022 | 19.07 | 19.11 | 18.96 | 18.96 | 51,549 | +0.01(+0.03%) |
Apr 28, 2022 | 18.85 | 18.95 | 18.83 | 18.95 | 101,101 | +0.09(+0.50%) |
Apr 27, 2022 | 18.91 | 18.91 | 18.82 | 18.86 | 9,087 | -0.14(-0.71%) |
Apr 26, 2022 | 19.07 | 19.07 | 18.95 | 19.00 | 172,638 | +0.00(+0.02%) |
Apr 25, 2022 | 18.99 | 19.01 | 18.93 | 18.99 | 30,294 | -0.33(-1.70%) |
Apr 22, 2022 | 19.37 | 19.44 | 19.28 | 19.32 | 16,618 | -0.18(-0.95%) |
Apr 21, 2022 | 19.48 | 19.52 | 19.37 | 19.50 | 12,342 | -0.06(-0.29%) |
Apr 20, 2022 | 19.43 | 19.56 | 19.43 | 19.56 | 22,937 | +0.10(+0.50%) |
Apr 19, 2022 | 19.63 | 19.63 | 19.44 | 19.46 | 28,913 | -0.31(-1.57%) |
Apr 18, 2022 | 19.93 | 19.93 | 19.76 | 19.77 | 27,163 | +0.06(+0.33%) |
Apr 14, 2022 | 19.74 | 19.75 | 19.59 | 19.71 | 177,771 | -0.06(-0.30%) |
Apr 13, 2022 | 19.77 | 19.80 | 19.74 | 19.77 | 110,828 | +0.09(+0.46%) |
Apr 12, 2022 | 19.70 | 19.77 | 19.60 | 19.68 | 110,557 | +0.15(+0.77%) |
Apr 11, 2022 | 19.63 | 19.63 | 19.40 | 19.53 | 28,331 | +0.10(+0.51%) |
Apr 08, 2022 | 19.34 | 19.45 | 19.34 | 19.43 | 183,294 | +0.12(+0.62%) |
Apr 07, 2022 | 19.26 | 19.36 | 19.26 | 19.31 | 50,629 | +0.07(+0.36%) |
Apr 06, 2022 | 19.26 | 19.30 | 19.15 | 19.24 | 66,364 | +0.04(+0.21%) |
Apr 05, 2022 | 19.39 | 19.43 | 19.17 | 19.20 | 83,597 | -0.11(-0.57%) |
Apr 04, 2022 | 19.31 | 19.35 | 19.27 | 19.31 | 38,560 | +0.10(+0.52%) |
Apr 01, 2022 | 19.22 | 19.31 | 19.17 | 19.21 | 179,066 | -0.15(-0.77%) |
Mar 31, 2022 | 19.37 | 19.48 | 19.33 | 19.36 | 137,537 | +0.03(+0.16%) |
Mar 30, 2022 | 19.26 | 19.37 | 19.26 | 19.33 | 14,851 | +0.14(+0.73%) |
Mar 29, 2022 | 18.97 | 19.20 | 18.93 | 19.19 | 33,403 | +0.01(+0.03%) |
Mar 28, 2022 | 19.30 | 19.40 | 19.16 | 19.18 | 40,487 | -0.36(-1.82%) |
Mar 25, 2022 | 19.46 | 19.57 | 19.44 | 19.54 | 50,175 | -0.07(-0.34%) |
Mar 24, 2022 | 19.52 | 19.64 | 19.47 | 19.61 | 34,930 | +0.14(+0.71%) |
Mar 23, 2022 | 19.30 | 19.47 | 19.25 | 19.47 | 83,972 | +0.27(+1.41%) |
Mar 22, 2022 | 19.24 | 19.24 | 19.12 | 19.20 | 38,460 | -0.14(-0.75%) |
Mar 21, 2022 | 19.21 | 19.39 | 19.21 | 19.34 | 360,135 | +0.14(+0.76%) |
Mar 18, 2022 | 19.26 | 19.35 | 19.18 | 19.20 | 5,275,490 | -0.15(-0.80%) |
Mar 17, 2022 | 19.40 | 19.48 | 19.35 | 19.35 | 37,640 | +0.07(+0.39%) |
Mar 16, 2022 | 19.18 | 19.28 | 18.98 | 19.28 | 81,687 | +0.13(+0.68%) |
Mar 15, 2022 | 19.16 | 19.29 | 19.06 | 19.15 | 69,729 | -0.38(-1.92%) |
Mar 14, 2022 | 19.60 | 19.61 | 19.48 | 19.52 | 31,622 | -0.29(-1.44%) |
Mar 11, 2022 | 19.66 | 19.89 | 19.65 | 19.81 | 382,664 | -0.15(-0.75%) |
Mar 10, 2022 | 20.02 | 19.96 | 82,035 | +0.06(+0.30%) | ||
Mar 09, 2022 | 19.92 | 20.03 | 19.79 | 19.90 | 139,627 | -0.61(-2.97%) |
Mar 08, 2022 | 20.16 | 20.70 | 20.16 | 20.51 | 133,424 | +0.55(+2.76%) |
Mar 07, 2022 | 19.75 | 19.98 | 19.73 | 19.96 | 1,733,081 | +0.30(+1.53%) |
Mar 04, 2022 | 19.50 | 19.69 | 19.47 | 19.66 | 1,725,476 | +0.30(+1.58%) |
Mar 03, 2022 | 19.26 | 19.40 | 19.23 | 19.36 | 1,648,687 | +0.11(+0.58%) |
Mar 02, 2022 | 19.30 | 19.32 | 19.15 | 19.24 | 1,923,421 | -0.20(-1.02%) |