Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 19.34 | 19.77 | 19.18 | 19.44 | 1,748,266 | -0.02(-0.10%) |
May 27, 2022 | 19.31 | 19.49 | 19.28 | 19.46 | 873,354 | +0.07(+0.34%) |
May 26, 2022 | 19.37 | 19.50 | 19.31 | 19.39 | 991,235 | +0.29(+1.53%) |
May 25, 2022 | 18.76 | 19.29 | 18.76 | 19.10 | 917,781 | +0.18(+0.95%) |
May 24, 2022 | 18.93 | 19.05 | 18.57 | 18.92 | 1,056,318 | +0.07(+0.35%) |
May 23, 2022 | 18.64 | 19.04 | 18.40 | 18.86 | 1,298,971 | +0.61(+3.37%) |
May 20, 2022 | 18.53 | 18.65 | 17.92 | 18.24 | 1,124,375 | -0.18(-0.97%) |
May 19, 2022 | 18.82 | 19.01 | 18.33 | 18.42 | 1,111,209 | -0.62(-3.28%) |
May 18, 2022 | 19.33 | 19.49 | 18.93 | 19.05 | 909,292 | -0.42(-2.14%) |
May 17, 2022 | 19.11 | 19.57 | 19.02 | 19.46 | 1,308,148 | +0.70(+3.73%) |
May 16, 2022 | 18.91 | 19.06 | 18.51 | 18.76 | 1,093,357 | -0.23(-1.19%) |
May 13, 2022 | 19.04 | 19.22 | 18.84 | 18.99 | 1,303,398 | +0.14(+0.75%) |
May 12, 2022 | 19.20 | 19.24 | 18.40 | 18.85 | 983,415 | -0.40(-2.06%) |
May 11, 2022 | 19.60 | 19.93 | 19.14 | 19.24 | 956,444 | -0.26(-1.31%) |
May 10, 2022 | 19.93 | 20.23 | 19.16 | 19.50 | 986,894 | -0.43(-2.18%) |
May 09, 2022 | 20.00 | 20.22 | 19.76 | 19.93 | 1,203,724 | -0.19(-0.94%) |
May 06, 2022 | 20.34 | 20.83 | 19.91 | 20.12 | 1,284,106 | -0.25(-1.21%) |
May 05, 2022 | 20.35 | 20.62 | 20.06 | 20.37 | 1,448,089 | -0.20(-0.96%) |
May 04, 2022 | 20.24 | 20.71 | 19.95 | 20.57 | 2,099,424 | +0.27(+1.35%) |
May 03, 2022 | 21.92 | 21.94 | 20.07 | 20.29 | 2,353,310 | -2.50(-10.99%) |
May 02, 2022 | 22.79 | 22.92 | 22.32 | 22.80 | 1,024,707 | -0.02(-0.08%) |
Apr 29, 2022 | 23.32 | 23.54 | 22.72 | 22.82 | 793,585 | -0.65(-2.78%) |
Apr 28, 2022 | 23.30 | 23.48 | 22.87 | 23.47 | 859,393 | +0.40(+1.72%) |
Apr 27, 2022 | 22.93 | 23.33 | 22.78 | 23.07 | 817,149 | +0.05(+0.21%) |
Apr 26, 2022 | 23.07 | 23.44 | 22.96 | 23.02 | 900,179 | -0.44(-1.89%) |
Apr 25, 2022 | 23.35 | 23.53 | 22.64 | 23.47 | 890,522 | -0.12(-0.52%) |
Apr 22, 2022 | 24.20 | 24.27 | 23.57 | 23.59 | 765,764 | -0.68(-2.80%) |
Apr 21, 2022 | 24.61 | 24.78 | 24.23 | 24.27 | 896,715 | -0.14(-0.58%) |
Apr 20, 2022 | 24.30 | 24.67 | 24.30 | 24.41 | 675,074 | +0.22(+0.90%) |
Apr 19, 2022 | 24.14 | 24.34 | 24.05 | 24.20 | 692,096 | +0.22(+0.91%) |
Apr 18, 2022 | 23.88 | 24.32 | 23.88 | 23.98 | 587,130 | +0.00(+0.00%) |
Apr 14, 2022 | 24.03 | 24.31 | 23.90 | 23.98 | 684,802 | -0.06(-0.24%) |
Apr 13, 2022 | 23.28 | 24.08 | 23.25 | 24.04 | 716,970 | +0.68(+2.91%) |
Apr 12, 2022 | 23.34 | 23.72 | 23.23 | 23.36 | 865,353 | -0.02(-0.08%) |
Apr 11, 2022 | 23.48 | 24.00 | 23.31 | 23.37 | 910,910 | +0.00(+0.00%) |
Apr 08, 2022 | 23.15 | 23.51 | 23.06 | 23.37 | 723,534 | +0.34(+1.48%) |
Apr 07, 2022 | 23.11 | 23.23 | 22.67 | 23.03 | 861,587 | -0.16(-0.69%) |
Apr 06, 2022 | 23.23 | 23.59 | 23.19 | 23.19 | 816,095 | -0.10(-0.45%) |
Apr 05, 2022 | 23.36 | 23.80 | 23.26 | 23.30 | 810,667 | -0.23(-0.96%) |
Apr 04, 2022 | 23.95 | 24.00 | 23.48 | 23.53 | 681,673 | -0.54(-2.24%) |
Apr 01, 2022 | 24.01 | 24.22 | 23.84 | 24.06 | 907,014 | +0.35(+1.47%) |
Mar 31, 2022 | 23.82 | 24.12 | 23.71 | 23.71 | 727,889 | -0.21(-0.87%) |
Mar 30, 2022 | 24.20 | 24.34 | 23.82 | 23.92 | 522,106 | -0.23(-0.94%) |
Mar 29, 2022 | 24.47 | 24.60 | 24.00 | 24.15 | 930,670 | +0.02(+0.08%) |
Mar 28, 2022 | 24.43 | 24.43 | 23.87 | 24.13 | 750,472 | -0.33(-1.35%) |
Mar 25, 2022 | 23.92 | 24.49 | 23.90 | 24.46 | 804,131 | +0.60(+2.54%) |
Mar 24, 2022 | 23.46 | 23.87 | 23.30 | 23.86 | 972,436 | +0.55(+2.35%) |
Mar 23, 2022 | 23.53 | 23.79 | 23.25 | 23.31 | 1,037,928 | -0.35(-1.48%) |
Mar 22, 2022 | 23.85 | 24.16 | 23.54 | 23.66 | 1,193,109 | +0.19(+0.81%) |
Mar 21, 2022 | 23.45 | 23.69 | 23.17 | 23.47 | 764,760 | +0.22(+0.94%) |
Mar 18, 2022 | 23.18 | 23.28 | 22.72 | 23.25 | 2,502,593 | -0.05(-0.20%) |
Mar 17, 2022 | 23.07 | 23.33 | 23.01 | 23.30 | 1,001,031 | +0.00(+0.00%) |
Mar 16, 2022 | 22.78 | 23.33 | 22.59 | 23.30 | 1,235,095 | +0.81(+3.62%) |
Mar 15, 2022 | 22.45 | 22.69 | 22.16 | 22.49 | 774,349 | +0.25(+1.10%) |
Mar 14, 2022 | 22.35 | 22.70 | 22.02 | 22.24 | 876,279 | +0.23(+1.03%) |
Mar 11, 2022 | 22.11 | 22.33 | 21.96 | 22.01 | 1,682,367 | +0.07(+0.30%) |
Mar 10, 2022 | 21.80 | 21.75 | 21.95 | 1,050,916 | -0.16(-0.73%) | |
Mar 09, 2022 | 22.24 | 22.60 | 22.04 | 22.11 | 1,261,535 | +0.58(+2.68%) |
Mar 08, 2022 | 21.69 | 22.25 | 21.52 | 21.53 | 1,224,483 | +0.11(+0.53%) |
Mar 07, 2022 | 21.78 | 21.78 | 21.25 | 21.42 | 1,286,405 | -0.60(-2.73%) |
Mar 04, 2022 | 21.95 | 22.21 | 21.84 | 22.02 | 1,273,026 | -0.53(-2.33%) |
Mar 03, 2022 | 22.50 | 22.68 | 22.14 | 22.55 | 970,215 | +0.08(+0.38%) |
Mar 02, 2022 | 21.54 | 22.53 | 21.29 | 22.46 | 1,233,600 | +1.19(+5.61%) |