Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 17.84 | 17.98 | 17.70 | 17.70 | 8,872 | +0.10(+0.57%) |
May 27, 2022 | 17.60 | 17.90 | 17.60 | 17.60 | 2,030 | +0.17(+0.98%) |
May 26, 2022 | 17.46 | 17.62 | 17.43 | 17.43 | 11,520 | -0.36(-2.02%) |
May 25, 2022 | 17.60 | 17.82 | 17.55 | 17.79 | 15,152 | -0.22(-1.22%) |
May 24, 2022 | 17.72 | 18.03 | 17.72 | 18.01 | 13,200 | -0.09(-0.50%) |
May 23, 2022 | 18.10 | 18.11 | 17.99 | 18.10 | 11,135 | +0.24(+1.34%) |
May 20, 2022 | 17.93 | 17.93 | 17.77 | 17.86 | 14,271 | -0.17(-0.94%) |
May 19, 2022 | 17.70 | 18.37 | 17.35 | 18.03 | 30,963 | +0.88(+5.13%) |
May 18, 2022 | 17.25 | 17.35 | 17.15 | 17.15 | 10,202 | -0.22(-1.27%) |
May 17, 2022 | 17.24 | 17.58 | 17.24 | 17.37 | 41,441 | +0.05(+0.29%) |
May 16, 2022 | 17.10 | 17.36 | 17.00 | 17.32 | 1,863,467 | +0.34(+2.00%) |
May 13, 2022 | 16.32 | 17.00 | 16.32 | 16.98 | 53,286 | +0.49(+2.97%) |
May 12, 2022 | 17.09 | 17.09 | 16.34 | 16.49 | 143,259 | -0.85(-4.90%) |
May 11, 2022 | 17.50 | 17.72 | 17.30 | 17.34 | 8,905 | +0.19(+1.11%) |
May 10, 2022 | 17.38 | 17.50 | 16.97 | 17.15 | 54,667 | -0.32(-1.83%) |
May 09, 2022 | 18.37 | 18.37 | 17.47 | 17.47 | 45,453 | -1.28(-6.80%) |
May 06, 2022 | 18.35 | 18.90 | 18.35 | 18.75 | 28,182 | +0.14(+0.73%) |
May 05, 2022 | 18.91 | 19.25 | 18.35 | 18.61 | 92,074 | -0.59(-3.07%) |
May 04, 2022 | 18.83 | 19.25 | 18.60 | 19.20 | 15,615 | +0.30(+1.59%) |
May 03, 2022 | 18.39 | 19.01 | 18.19 | 18.90 | 50,261 | +0.45(+2.46%) |
May 02, 2022 | 18.50 | 18.76 | 18.28 | 18.45 | 44,793 | -0.40(-2.14%) |
Apr 29, 2022 | 19.27 | 19.71 | 18.85 | 18.85 | 22,853 | -0.50(-2.58%) |
Apr 28, 2022 | 19.25 | 19.38 | 19.01 | 19.35 | 66,375 | +0.27(+1.42%) |
Apr 27, 2022 | 19.00 | 19.27 | 18.99 | 19.08 | 97,406 | -0.19(-0.99%) |
Apr 26, 2022 | 19.67 | 19.75 | 19.27 | 19.27 | 81,751 | -0.16(-0.82%) |
Apr 25, 2022 | 19.66 | 20.50 | 19.21 | 19.43 | 112,885 | -0.62(-3.09%) |
Apr 22, 2022 | 19.79 | 20.51 | 19.79 | 20.05 | 101,219 | -0.75(-3.61%) |
Apr 21, 2022 | 21.34 | 21.34 | 20.52 | 20.80 | 153,026 | -0.44(-2.07%) |
Apr 20, 2022 | 21.07 | 21.40 | 20.90 | 21.24 | 96,727 | +0.35(+1.68%) |
Apr 19, 2022 | 20.30 | 21.25 | 20.30 | 20.89 | 45,970 | -0.41(-1.92%) |
Apr 18, 2022 | 20.00 | 21.40 | 20.00 | 21.30 | 128,683 | +0.05(+0.24%) |
Apr 14, 2022 | 21.12 | 21.26 | 20.75 | 21.25 | 77,558 | +0.34(+1.63%) |
Apr 13, 2022 | 20.23 | 21.01 | 20.23 | 20.91 | 68,868 | +0.09(+0.43%) |
Apr 12, 2022 | 20.34 | 21.12 | 20.34 | 20.82 | 298,277 | -0.15(-0.72%) |
Apr 11, 2022 | 20.90 | 21.25 | 20.65 | 20.97 | 37,723 | +0.02(+0.09%) |
Apr 08, 2022 | 19.98 | 21.03 | 19.98 | 20.95 | 117,744 | +0.65(+3.20%) |
Apr 07, 2022 | 20.01 | 20.41 | 20.01 | 20.30 | 59,644 | +0.28(+1.40%) |
Apr 06, 2022 | 20.17 | 20.84 | 19.80 | 20.02 | 331,286 | -0.28(-1.38%) |
Apr 05, 2022 | 20.20 | 20.96 | 20.20 | 20.30 | 185,156 | -0.17(-0.83%) |
Apr 04, 2022 | 19.91 | 20.57 | 19.91 | 20.47 | 53,677 | +0.20(+0.99%) |
Apr 01, 2022 | 19.48 | 20.39 | 19.48 | 20.27 | 163,751 | +0.07(+0.35%) |
Mar 31, 2022 | 20.27 | 20.36 | 20.20 | 20.20 | 104,012 | -0.14(-0.69%) |
Mar 30, 2022 | 20.25 | 20.40 | 19.67 | 20.34 | 141,658 | +0.19(+0.94%) |
Mar 29, 2022 | 19.59 | 20.16 | 19.34 | 20.15 | 113,987 | +0.46(+2.34%) |
Mar 28, 2022 | 19.39 | 20.11 | 19.39 | 19.69 | 189,312 | -0.48(-2.38%) |
Mar 25, 2022 | 19.59 | 20.18 | 19.59 | 20.17 | 114,214 | +0.39(+1.97%) |
Mar 24, 2022 | 18.96 | 19.83 | 18.96 | 19.78 | 334,205 | +0.36(+1.85%) |
Mar 23, 2022 | 18.80 | 19.44 | 18.71 | 19.42 | 277,682 | +0.37(+1.94%) |
Mar 22, 2022 | 18.71 | 19.07 | 18.66 | 19.05 | 407,321 | +0.18(+0.95%) |
Mar 21, 2022 | 18.36 | 19.00 | 18.14 | 18.87 | 826,991 | +0.01(+0.05%) |
Mar 18, 2022 | 19.13 | 19.13 | 18.84 | 18.86 | 197,713 | -0.27(-1.39%) |
Mar 17, 2022 | 18.86 | 19.35 | 18.76 | 19.12 | 1,170,800 | +0.50(+2.71%) |
Mar 16, 2022 | 18.60 | 18.76 | 18.30 | 18.62 | 273,320 | +0.32(+1.75%) |
Mar 15, 2022 | 18.02 | 18.59 | 18.02 | 18.30 | 1,755,726 | -0.23(-1.24%) |
Mar 14, 2022 | 19.51 | 19.51 | 18.53 | 18.53 | 33,110 | -0.83(-4.31%) |
Mar 11, 2022 | 19.71 | 19.71 | 19.36 | 19.36 | 8,976 | -0.39(-1.95%) |
Mar 10, 2022 | 19.82 | 19.85 | 19.64 | 19.75 | 45,068 | -0.10(-0.50%) |
Mar 09, 2022 | 20.00 | 20.00 | 19.42 | 19.85 | 174,230 | -1.45(-6.81%) |
Mar 08, 2022 | 20.57 | 21.30 | 20.29 | 21.30 | 24,003 | +0.80(+3.90%) |
Mar 07, 2022 | 19.67 | 20.50 | 19.67 | 20.50 | 4,048 | +0.98(+5.02%) |
Mar 04, 2022 | 19.72 | 19.72 | 19.52 | 19.52 | 1,247 | +0.69(+3.66%) |
Mar 03, 2022 | 18.49 | 18.83 | 18.49 | 18.83 | 5,342 | -0.02(-0.11%) |