Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 19.81 | 20.18 | 19.54 | 19.91 | 21,860 | -0.52(-2.55%) |
May 27, 2022 | 18.98 | 20.80 | 18.98 | 20.43 | 23,643 | +1.33(+6.97%) |
May 26, 2022 | 18.01 | 19.40 | 18.01 | 19.10 | 35,379 | +1.12(+6.21%) |
May 25, 2022 | 17.22 | 18.30 | 17.22 | 17.98 | 8,611 | +0.37(+2.11%) |
May 24, 2022 | 17.43 | 17.94 | 17.28 | 17.61 | 14,676 | -0.37(-2.03%) |
May 23, 2022 | 18.05 | 18.41 | 17.97 | 17.97 | 4,657 | +0.35(+1.97%) |
May 20, 2022 | 18.16 | 18.16 | 17.13 | 17.63 | 15,195 | -0.51(-2.82%) |
May 19, 2022 | 18.71 | 18.71 | 18.10 | 18.14 | 5,408 | -0.28(-1.52%) |
May 18, 2022 | 18.89 | 18.89 | 18.07 | 18.42 | 11,545 | -0.36(-1.93%) |
May 17, 2022 | 18.84 | 19.18 | 18.33 | 18.78 | 14,681 | +0.47(+2.54%) |
May 16, 2022 | 18.08 | 19.14 | 18.08 | 18.31 | 18,330 | +0.18(+0.98%) |
May 13, 2022 | 19.06 | 19.31 | 17.86 | 18.14 | 65,080 | -0.91(-4.79%) |
May 12, 2022 | 19.25 | 19.36 | 18.61 | 19.05 | 7,210 | -0.47(-2.43%) |
May 11, 2022 | 19.17 | 19.54 | 18.76 | 19.52 | 14,229 | +0.59(+3.10%) |
May 10, 2022 | 19.73 | 19.73 | 18.71 | 18.94 | 14,096 | -0.84(-4.24%) |
May 09, 2022 | 20.01 | 20.01 | 19.41 | 19.78 | 12,841 | -0.23(-1.16%) |
May 06, 2022 | 20.14 | 20.14 | 19.64 | 20.01 | 3,729 | -0.21(-1.04%) |
May 05, 2022 | 20.49 | 20.88 | 20.17 | 20.22 | 7,509 | -0.58(-2.80%) |
May 04, 2022 | 20.79 | 20.85 | 20.48 | 20.80 | 12,779 | -0.20(-0.93%) |
May 03, 2022 | 20.75 | 21.03 | 20.42 | 20.99 | 20,208 | +0.40(+1.94%) |
May 02, 2022 | 20.66 | 20.89 | 20.00 | 20.59 | 26,902 | -0.26(-1.25%) |
Apr 29, 2022 | 20.91 | 21.13 | 20.60 | 20.85 | 13,272 | -0.28(-1.32%) |
Apr 28, 2022 | 21.06 | 21.22 | 20.58 | 21.13 | 17,108 | -0.22(-1.05%) |
Apr 27, 2022 | 20.69 | 21.36 | 20.55 | 21.36 | 23,068 | +0.80(+3.89%) |
Apr 26, 2022 | 21.19 | 21.23 | 20.53 | 20.56 | 10,777 | -0.86(-4.00%) |
Apr 25, 2022 | 21.43 | 21.47 | 20.75 | 21.41 | 21,269 | -0.36(-1.67%) |
Apr 22, 2022 | 21.70 | 21.78 | 21.43 | 21.78 | 7,760 | +0.01(+0.04%) |
Apr 21, 2022 | 21.99 | 21.99 | 21.42 | 21.77 | 10,717 | +0.01(+0.04%) |
Apr 20, 2022 | 22.03 | 22.10 | 21.43 | 21.76 | 11,977 | -0.12(-0.55%) |
Apr 19, 2022 | 21.08 | 21.88 | 21.08 | 21.88 | 5,961 | +0.32(+1.47%) |
Apr 18, 2022 | 21.23 | 21.72 | 21.02 | 21.56 | 19,353 | +0.23(+1.09%) |
Apr 14, 2022 | 21.42 | 21.42 | 20.97 | 21.33 | 3,408 | -0.10(-0.48%) |
Apr 13, 2022 | 21.44 | 21.64 | 21.31 | 21.43 | 9,914 | +0.15(+0.69%) |
Apr 12, 2022 | 21.39 | 21.64 | 21.18 | 21.28 | 14,246 | +0.25(+1.17%) |
Apr 11, 2022 | 21.38 | 21.64 | 21.00 | 21.04 | 13,169 | -0.21(-1.01%) |
Apr 08, 2022 | 21.43 | 21.47 | 21.25 | 21.25 | 2,560 | -0.12(-0.54%) |
Apr 07, 2022 | 21.79 | 21.79 | 20.98 | 21.37 | 13,280 | -0.22(-1.03%) |
Apr 06, 2022 | 21.91 | 21.96 | 21.33 | 21.59 | 24,309 | -0.42(-1.89%) |
Apr 05, 2022 | 21.91 | 22.00 | 21.73 | 22.00 | 18,757 | +0.43(+2.01%) |
Apr 04, 2022 | 22.12 | 22.19 | 21.48 | 21.57 | 19,444 | -0.29(-1.31%) |
Apr 01, 2022 | 21.13 | 22.06 | 20.94 | 21.86 | 51,592 | +1.03(+4.93%) |
Mar 31, 2022 | 21.21 | 21.21 | 20.53 | 20.83 | 4,970 | -0.16(-0.75%) |
Mar 30, 2022 | 21.03 | 21.03 | 20.99 | 20.99 | 1,449 | -0.18(-0.87%) |
Mar 29, 2022 | 21.47 | 21.47 | 21.10 | 21.17 | 5,959 | -0.06(-0.30%) |
Mar 28, 2022 | 21.26 | 21.42 | 21.17 | 21.24 | 8,235 | +0.24(+1.14%) |
Mar 25, 2022 | 20.85 | 21.04 | 20.85 | 21.00 | 2,868 | -0.44(-2.05%) |
Mar 24, 2022 | 20.66 | 21.46 | 20.66 | 21.44 | 2,861 | +0.47(+2.23%) |
Mar 23, 2022 | 20.76 | 20.97 | 20.61 | 20.97 | 4,895 | -0.06(-0.31%) |
Mar 22, 2022 | 20.04 | 21.27 | 19.80 | 21.03 | 17,583 | +0.93(+4.65%) |
Mar 21, 2022 | 19.56 | 20.17 | 19.56 | 20.10 | 4,005 | +0.50(+2.55%) |
Mar 18, 2022 | 19.80 | 19.99 | 19.47 | 19.60 | 18,865 | -0.40(-1.99%) |
Mar 17, 2022 | 19.92 | 20.16 | 19.83 | 20.00 | 6,765 | +0.19(+0.98%) |
Mar 16, 2022 | 19.80 | 20.07 | 19.80 | 19.80 | 2,432 | +0.16(+0.80%) |
Mar 15, 2022 | 19.53 | 19.91 | 19.41 | 19.65 | 7,987 | +0.14(+0.71%) |
Mar 14, 2022 | 19.20 | 19.51 | 19.20 | 19.51 | 10,420 | +0.08(+0.39%) |
Mar 11, 2022 | 19.97 | 19.97 | 19.19 | 19.43 | 8,426 | -0.52(-2.60%) |
Mar 10, 2022 | 20.29 | 20.71 | 19.61 | 19.95 | 9,717 | -0.34(-1.69%) |
Mar 09, 2022 | 20.36 | 20.71 | 20.29 | 20.29 | 4,663 | -0.05(-0.23%) |
Mar 08, 2022 | 20.00 | 20.46 | 20.00 | 20.34 | 5,465 | +0.34(+1.71%) |
Mar 07, 2022 | 20.16 | 20.57 | 19.97 | 20.00 | 14,077 | -0.02(-0.09%) |
Mar 04, 2022 | 21.00 | 21.00 | 19.06 | 20.02 | 23,891 | -1.32(-6.20%) |
Mar 03, 2022 | 21.50 | 21.55 | 20.77 | 21.34 | 10,790 | +0.02(+0.09%) |
Mar 02, 2022 | 21.77 | 21.79 | 21.32 | 21.32 | 4,923 | -0.41(-1.87%) |