Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 20.80 | 20.95 | 20.53 | 20.57 | 120,561 | -0.24(-1.15%) |
May 27, 2022 | 20.70 | 20.82 | 20.61 | 20.80 | 69,766 | +0.40(+1.96%) |
May 26, 2022 | 19.81 | 20.48 | 19.81 | 20.41 | 106,123 | +0.98(+5.04%) |
May 25, 2022 | 18.89 | 19.52 | 18.89 | 19.43 | 139,909 | +0.39(+2.05%) |
May 24, 2022 | 19.42 | 19.44 | 18.94 | 19.04 | 218,650 | -0.77(-3.88%) |
May 23, 2022 | 19.87 | 19.90 | 19.58 | 19.81 | 94,706 | +0.13(+0.66%) |
May 20, 2022 | 19.91 | 19.98 | 19.35 | 19.68 | 186,757 | +0.01(+0.05%) |
May 19, 2022 | 19.05 | 19.86 | 19.05 | 19.67 | 380,261 | +0.42(+2.18%) |
May 18, 2022 | 19.73 | 19.82 | 19.23 | 19.25 | 289,843 | -0.58(-2.92%) |
May 17, 2022 | 19.80 | 19.97 | 19.56 | 19.83 | 153,785 | +0.49(+2.53%) |
May 16, 2022 | 19.52 | 19.69 | 19.29 | 19.34 | 150,554 | -0.29(-1.48%) |
May 13, 2022 | 19.27 | 19.64 | 19.23 | 19.63 | 336,169 | +0.90(+4.80%) |
May 12, 2022 | 18.54 | 19.13 | 18.33 | 18.73 | 170,225 | +0.00(+0.00%) |
May 11, 2022 | 18.98 | 19.54 | 18.73 | 18.73 | 177,023 | -0.21(-1.11%) |
May 10, 2022 | 19.43 | 19.46 | 18.68 | 18.94 | 329,566 | -0.12(-0.63%) |
May 09, 2022 | 19.89 | 19.90 | 19.03 | 19.06 | 519,295 | -1.37(-6.70%) |
May 06, 2022 | 20.80 | 20.94 | 20.18 | 20.43 | 249,421 | -0.59(-2.80%) |
May 05, 2022 | 21.54 | 21.70 | 20.80 | 21.01 | 225,493 | -0.73(-3.35%) |
May 04, 2022 | 21.47 | 21.76 | 20.94 | 21.74 | 155,689 | -0.01(-0.05%) |
May 03, 2022 | 22.16 | 22.30 | 21.70 | 21.75 | 132,638 | -0.38(-1.72%) |
May 02, 2022 | 22.15 | 22.30 | 21.74 | 22.13 | 111,859 | -0.11(-0.49%) |
Apr 29, 2022 | 22.70 | 23.00 | 22.18 | 22.24 | 133,404 | -0.26(-1.15%) |
Apr 28, 2022 | 22.33 | 22.60 | 21.93 | 22.50 | 280,859 | +0.32(+1.44%) |
Apr 27, 2022 | 21.95 | 22.36 | 21.87 | 22.18 | 116,831 | +0.37(+1.69%) |
Apr 26, 2022 | 22.38 | 22.39 | 21.81 | 21.81 | 127,580 | -0.75(-3.32%) |
Apr 25, 2022 | 21.96 | 22.61 | 21.88 | 22.56 | 164,561 | +0.15(+0.67%) |
Apr 22, 2022 | 22.83 | 22.93 | 22.33 | 22.41 | 198,679 | -0.44(-1.92%) |
Apr 21, 2022 | 23.88 | 23.92 | 22.80 | 22.85 | 242,227 | -0.45(-1.93%) |
Apr 20, 2022 | 23.66 | 23.80 | 23.23 | 23.30 | 153,745 | -0.10(-0.43%) |
Apr 19, 2022 | 23.01 | 23.46 | 22.95 | 23.40 | 131,214 | +0.31(+1.34%) |
Apr 18, 2022 | 23.69 | 23.69 | 23.03 | 23.09 | 411,172 | -0.48(-2.03%) |
Apr 14, 2022 | 23.56 | 23.90 | 23.53 | 23.57 | 191,575 | +0.24(+1.03%) |
Apr 13, 2022 | 22.85 | 23.35 | 22.78 | 23.33 | 321,901 | +0.73(+3.23%) |
Apr 12, 2022 | 22.75 | 23.08 | 22.50 | 22.60 | 135,276 | +0.22(+0.98%) |
Apr 11, 2022 | 22.47 | 22.75 | 22.15 | 22.38 | 147,518 | -0.41(-1.80%) |
Apr 08, 2022 | 22.93 | 23.01 | 22.68 | 22.79 | 61,090 | -0.20(-0.87%) |
Apr 07, 2022 | 23.32 | 23.32 | 22.60 | 22.99 | 216,027 | -0.49(-2.08%) |
Apr 06, 2022 | 23.62 | 23.70 | 23.20 | 23.48 | 209,873 | -0.60(-2.49%) |
Apr 05, 2022 | 24.65 | 24.69 | 23.98 | 24.08 | 456,901 | -0.44(-1.79%) |
Apr 04, 2022 | 24.28 | 24.54 | 24.11 | 24.52 | 347,476 | +0.54(+2.25%) |
Apr 01, 2022 | 24.09 | 24.27 | 23.81 | 23.98 | 115,952 | +0.26(+1.09%) |
Mar 31, 2022 | 23.83 | 24.01 | 23.67 | 23.72 | 155,378 | -0.05(-0.21%) |
Mar 30, 2022 | 24.02 | 24.16 | 23.69 | 23.77 | 167,072 | -0.36(-1.49%) |
Mar 29, 2022 | 23.92 | 24.20 | 23.82 | 24.13 | 321,822 | +0.91(+3.91%) |
Mar 28, 2022 | 23.23 | 23.40 | 22.83 | 23.22 | 170,839 | +0.05(+0.22%) |
Mar 25, 2022 | 23.58 | 23.58 | 22.99 | 23.17 | 142,567 | -0.51(-2.15%) |
Mar 24, 2022 | 23.40 | 23.73 | 23.10 | 23.68 | 111,090 | +0.51(+2.20%) |
Mar 23, 2022 | 23.28 | 23.53 | 23.07 | 23.17 | 181,221 | -0.48(-2.03%) |
Mar 22, 2022 | 23.44 | 23.70 | 23.32 | 23.65 | 108,338 | +0.59(+2.56%) |
Mar 21, 2022 | 23.51 | 23.51 | 22.82 | 23.06 | 159,842 | -0.53(-2.24%) |
Mar 18, 2022 | 22.81 | 23.63 | 22.62 | 23.59 | 220,656 | +0.68(+2.96%) |
Mar 17, 2022 | 22.93 | 22.93 | 22.42 | 22.91 | 260,076 | -0.11(-0.48%) |
Mar 16, 2022 | 21.97 | 23.02 | 21.97 | 23.02 | 311,720 | +1.81(+8.52%) |
Mar 15, 2022 | 20.77 | 21.30 | 20.63 | 21.21 | 154,341 | +0.67(+3.26%) |
Mar 14, 2022 | 20.96 | 21.21 | 20.51 | 20.55 | 222,488 | -0.39(-1.86%) |
Mar 11, 2022 | 21.91 | 21.91 | 20.92 | 20.93 | 158,394 | -0.56(-2.60%) |
Mar 10, 2022 | 21.43 | 21.49 | 105,042 | -0.21(-0.97%) | ||
Mar 09, 2022 | 21.59 | 21.96 | 21.39 | 21.70 | 197,986 | +1.00(+4.82%) |
Mar 08, 2022 | 20.17 | 21.17 | 19.94 | 20.71 | 380,737 | +0.67(+3.34%) |
Mar 07, 2022 | 21.29 | 21.31 | 20.01 | 20.04 | 344,774 | -1.49(-6.91%) |
Mar 04, 2022 | 22.14 | 22.27 | 21.40 | 21.52 | 316,076 | -1.00(-4.43%) |
Mar 03, 2022 | 23.54 | 23.54 | 22.44 | 22.52 | 367,505 | -0.96(-4.08%) |
Mar 02, 2022 | 23.21 | 23.52 | 23.11 | 23.48 | 220,608 | +0.58(+2.53%) |