Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 17.37 | 17.37 | 16.97 | 17.23 | 851,704 | -0.26(-1.51%) |
May 27, 2022 | 17.10 | 17.49 | 17.06 | 17.49 | 846,305 | +0.44(+2.59%) |
May 26, 2022 | 16.90 | 17.12 | 16.77 | 17.05 | 1,213,940 | +0.25(+1.46%) |
May 25, 2022 | 16.53 | 16.94 | 16.53 | 16.81 | 546,440 | +0.27(+1.66%) |
May 24, 2022 | 17.18 | 17.19 | 16.35 | 16.53 | 781,023 | -0.88(-5.06%) |
May 23, 2022 | 17.80 | 17.83 | 17.23 | 17.41 | 653,817 | -0.12(-0.67%) |
May 20, 2022 | 17.68 | 17.81 | 17.14 | 17.53 | 777,470 | +0.11(+0.62%) |
May 19, 2022 | 17.27 | 17.61 | 17.18 | 17.42 | 738,838 | +0.04(+0.23%) |
May 18, 2022 | 18.00 | 18.01 | 17.34 | 17.38 | 609,874 | -0.87(-4.78%) |
May 17, 2022 | 17.92 | 18.28 | 17.92 | 18.26 | 826,554 | +0.76(+4.37%) |
May 16, 2022 | 17.60 | 17.74 | 17.35 | 17.49 | 574,642 | -0.10(-0.56%) |
May 13, 2022 | 17.37 | 17.81 | 17.23 | 17.59 | 865,304 | +0.34(+1.99%) |
May 12, 2022 | 16.63 | 17.26 | 16.51 | 17.25 | 1,406,161 | +0.58(+3.47%) |
May 11, 2022 | 17.23 | 17.67 | 16.65 | 16.67 | 793,058 | -0.60(-3.46%) |
May 10, 2022 | 17.42 | 17.77 | 17.06 | 17.27 | 1,293,549 | +0.03(+0.17%) |
May 09, 2022 | 16.31 | 17.43 | 16.31 | 17.24 | 2,009,921 | +0.67(+4.02%) |
May 06, 2022 | 18.70 | 19.12 | 16.24 | 16.57 | 1,325,827 | -2.63(-13.68%) |
May 05, 2022 | 20.17 | 20.19 | 18.94 | 19.20 | 782,286 | -1.17(-5.73%) |
May 04, 2022 | 19.84 | 20.36 | 19.74 | 20.36 | 643,357 | +0.52(+2.62%) |
May 03, 2022 | 19.99 | 20.03 | 19.58 | 19.84 | 577,034 | -0.06(-0.30%) |
May 02, 2022 | 19.61 | 19.90 | 19.36 | 19.90 | 751,301 | +0.39(+2.01%) |
Apr 29, 2022 | 19.87 | 20.13 | 19.46 | 19.51 | 902,906 | -0.55(-2.74%) |
Apr 28, 2022 | 20.16 | 20.28 | 19.75 | 20.06 | 775,271 | +0.03(+0.15%) |
Apr 27, 2022 | 19.88 | 20.17 | 19.75 | 20.03 | 620,873 | +0.15(+0.74%) |
Apr 26, 2022 | 20.53 | 20.57 | 19.88 | 19.88 | 362,528 | -0.82(-3.98%) |
Apr 25, 2022 | 20.62 | 20.73 | 20.20 | 20.71 | 502,957 | +0.02(+0.09%) |
Apr 22, 2022 | 21.17 | 21.18 | 20.67 | 20.69 | 408,034 | -0.59(-2.76%) |
Apr 21, 2022 | 21.94 | 22.01 | 21.26 | 21.28 | 326,177 | -0.47(-2.16%) |
Apr 20, 2022 | 21.83 | 21.87 | 21.47 | 21.75 | 870,367 | +0.06(+0.27%) |
Apr 19, 2022 | 21.04 | 21.74 | 21.04 | 21.69 | 386,297 | +0.65(+3.07%) |
Apr 18, 2022 | 21.05 | 21.29 | 20.88 | 21.04 | 355,734 | -0.01(-0.05%) |
Apr 14, 2022 | 21.65 | 21.84 | 21.03 | 21.05 | 503,052 | -0.59(-2.72%) |
Apr 13, 2022 | 20.94 | 21.65 | 20.94 | 21.64 | 709,143 | +0.69(+3.27%) |
Apr 12, 2022 | 21.21 | 21.45 | 20.76 | 20.95 | 599,052 | -0.10(-0.47%) |
Apr 11, 2022 | 21.20 | 21.45 | 21.03 | 21.05 | 491,324 | -0.20(-0.92%) |
Apr 08, 2022 | 21.25 | 21.43 | 20.95 | 21.25 | 402,783 | +0.00(+0.00%) |
Apr 07, 2022 | 21.51 | 21.56 | 20.87 | 21.25 | 270,759 | -0.35(-1.63%) |
Apr 06, 2022 | 21.77 | 21.83 | 21.39 | 21.60 | 484,813 | -0.30(-1.39%) |
Apr 05, 2022 | 21.91 | 22.05 | 21.72 | 21.90 | 335,202 | -0.10(-0.45%) |
Apr 04, 2022 | 21.85 | 22.03 | 21.68 | 22.00 | 332,562 | +0.14(+0.63%) |
Apr 01, 2022 | 22.18 | 22.32 | 21.75 | 21.86 | 322,788 | -0.21(-0.93%) |
Mar 31, 2022 | 22.46 | 22.56 | 22.06 | 22.07 | 562,474 | -0.53(-2.34%) |
Mar 30, 2022 | 22.71 | 22.86 | 22.51 | 22.60 | 271,516 | -0.15(-0.65%) |
Mar 29, 2022 | 22.66 | 22.90 | 22.66 | 22.75 | 456,347 | +0.34(+1.53%) |
Mar 28, 2022 | 22.43 | 22.51 | 22.26 | 22.40 | 245,541 | -0.09(-0.39%) |
Mar 25, 2022 | 22.48 | 22.69 | 22.34 | 22.49 | 403,533 | +0.10(+0.44%) |
Mar 24, 2022 | 21.82 | 22.42 | 21.46 | 22.39 | 585,347 | +0.59(+2.70%) |
Mar 23, 2022 | 21.93 | 21.93 | 21.73 | 21.80 | 455,833 | -0.23(-1.02%) |
Mar 22, 2022 | 21.90 | 22.23 | 21.63 | 22.03 | 324,583 | +0.19(+0.85%) |
Mar 21, 2022 | 22.05 | 22.32 | 21.62 | 21.84 | 436,114 | -0.14(-0.62%) |
Mar 18, 2022 | 22.18 | 22.26 | 21.93 | 21.98 | 1,630,165 | -0.31(-1.41%) |
Mar 17, 2022 | 21.45 | 22.34 | 21.41 | 22.29 | 478,955 | +0.64(+2.94%) |
Mar 16, 2022 | 21.21 | 21.79 | 21.11 | 21.66 | 428,291 | +0.65(+3.08%) |
Mar 15, 2022 | 21.19 | 21.41 | 20.79 | 21.01 | 589,088 | +0.06(+0.28%) |
Mar 14, 2022 | 21.01 | 21.19 | 20.80 | 20.95 | 683,583 | +0.07(+0.33%) |
Mar 11, 2022 | 21.19 | 21.66 | 20.87 | 20.88 | 582,960 | +0.08(+0.38%) |
Mar 10, 2022 | 20.67 | 20.93 | 20.47 | 20.81 | 425,824 | -0.19(-0.88%) |
Mar 09, 2022 | 20.65 | 21.20 | 20.62 | 20.99 | 613,389 | +0.94(+4.67%) |
Mar 08, 2022 | 20.09 | 20.73 | 19.83 | 20.05 | 739,175 | +0.04(+0.20%) |
Mar 07, 2022 | 20.83 | 20.88 | 20.01 | 20.02 | 753,599 | -0.81(-3.89%) |
Mar 04, 2022 | 21.12 | 21.12 | 20.60 | 20.82 | 600,540 | -0.54(-2.51%) |
Mar 03, 2022 | 21.94 | 22.18 | 21.25 | 21.36 | 442,378 | -0.72(-3.27%) |
Mar 02, 2022 | 21.12 | 22.14 | 21.12 | 22.08 | 774,877 | +1.07(+5.11%) |