Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 21.33 | 21.68 | 21.26 | 21.53 | 64,845 | +0.45(+2.13%) |
May 27, 2022 | 21.17 | 21.22 | 21.00 | 21.08 | 30,641 | +0.43(+2.11%) |
May 26, 2022 | 20.38 | 20.68 | 20.36 | 20.64 | 41,498 | +0.89(+4.49%) |
May 25, 2022 | 19.22 | 19.84 | 19.22 | 19.76 | 46,371 | -0.17(-0.84%) |
May 24, 2022 | 19.90 | 20.03 | 19.51 | 19.92 | 54,081 | -0.38(-1.85%) |
May 23, 2022 | 20.41 | 20.51 | 20.21 | 20.30 | 50,031 | +0.44(+2.22%) |
May 20, 2022 | 19.90 | 20.01 | 19.53 | 19.86 | 41,035 | -0.06(-0.30%) |
May 19, 2022 | 19.70 | 20.09 | 19.21 | 19.92 | 61,670 | +0.64(+3.32%) |
May 18, 2022 | 19.59 | 19.64 | 19.27 | 19.28 | 64,705 | -0.49(-2.49%) |
May 17, 2022 | 19.77 | 20.40 | 19.49 | 19.77 | 52,019 | +0.43(+2.24%) |
May 16, 2022 | 19.11 | 19.51 | 19.07 | 19.34 | 43,933 | +0.02(+0.10%) |
May 13, 2022 | 19.01 | 19.34 | 19.00 | 19.32 | 35,944 | +0.54(+2.88%) |
May 12, 2022 | 18.39 | 18.90 | 18.29 | 18.78 | 56,970 | +0.19(+1.02%) |
May 11, 2022 | 19.10 | 19.22 | 18.59 | 18.59 | 75,898 | +0.26(+1.42%) |
May 10, 2022 | 18.38 | 18.45 | 18.18 | 18.33 | 117,185 | +0.04(+0.22%) |
May 09, 2022 | 18.59 | 18.61 | 18.24 | 18.29 | 66,920 | -0.49(-2.61%) |
May 06, 2022 | 18.49 | 18.89 | 18.49 | 18.78 | 51,110 | -0.18(-0.95%) |
May 05, 2022 | 19.41 | 19.47 | 18.88 | 18.96 | 31,652 | -1.22(-6.05%) |
May 04, 2022 | 19.70 | 20.18 | 19.59 | 20.18 | 50,298 | +0.31(+1.56%) |
May 03, 2022 | 19.91 | 19.92 | 19.69 | 19.87 | 87,368 | +0.25(+1.27%) |
May 02, 2022 | 19.82 | 20.47 | 19.32 | 19.62 | 53,766 | -0.05(-0.25%) |
Apr 29, 2022 | 20.03 | 20.09 | 19.67 | 19.67 | 35,485 | -0.07(-0.35%) |
Apr 28, 2022 | 19.60 | 20.14 | 19.33 | 19.74 | 64,535 | +0.66(+3.46%) |
Apr 27, 2022 | 19.45 | 19.45 | 19.06 | 19.08 | 56,864 | +0.01(+0.05%) |
Apr 26, 2022 | 19.82 | 19.82 | 19.03 | 19.07 | 83,222 | -0.94(-4.70%) |
Apr 25, 2022 | 19.85 | 20.07 | 19.73 | 20.01 | 79,113 | -0.81(-3.89%) |
Apr 22, 2022 | 21.16 | 21.17 | 20.76 | 20.82 | 46,164 | -0.58(-2.70%) |
Apr 21, 2022 | 21.80 | 21.82 | 21.37 | 21.40 | 38,932 | +0.27(+1.27%) |
Apr 20, 2022 | 21.31 | 21.38 | 21.09 | 21.13 | 33,185 | +0.12(+0.57%) |
Apr 19, 2022 | 20.40 | 21.01 | 20.40 | 21.01 | 262,821 | +0.01(+0.05%) |
Apr 18, 2022 | 21.00 | 21.21 | 20.90 | 21.00 | 38,815 | +0.03(+0.14%) |
Apr 14, 2022 | 20.98 | 21.26 | 20.91 | 20.97 | 37,290 | +0.09(+0.43%) |
Apr 13, 2022 | 20.25 | 20.88 | 20.25 | 20.88 | 20,897 | +0.19(+0.92%) |
Apr 12, 2022 | 20.86 | 20.90 | 20.56 | 20.69 | 40,492 | +0.38(+1.87%) |
Apr 11, 2022 | 20.44 | 20.57 | 20.31 | 20.31 | 34,863 | -0.55(-2.64%) |
Apr 08, 2022 | 20.56 | 20.90 | 20.56 | 20.86 | 21,228 | -0.06(-0.29%) |
Apr 07, 2022 | 21.01 | 21.05 | 20.74 | 20.92 | 46,744 | -0.24(-1.13%) |
Apr 06, 2022 | 21.00 | 21.21 | 20.80 | 21.16 | 60,695 | -0.63(-2.89%) |
Apr 05, 2022 | 21.99 | 22.03 | 21.67 | 21.79 | 48,563 | -0.39(-1.76%) |
Apr 04, 2022 | 21.93 | 22.20 | 21.86 | 22.18 | 37,777 | +0.24(+1.09%) |
Apr 01, 2022 | 21.86 | 21.97 | 21.50 | 21.94 | 29,678 | +0.08(+0.37%) |
Mar 31, 2022 | 22.21 | 22.25 | 21.86 | 21.86 | 34,932 | -0.51(-2.28%) |
Mar 30, 2022 | 22.69 | 22.70 | 22.35 | 22.37 | 39,338 | -0.85(-3.66%) |
Mar 29, 2022 | 23.31 | 23.43 | 23.04 | 23.22 | 38,137 | +0.99(+4.45%) |
Mar 28, 2022 | 22.47 | 22.48 | 22.04 | 22.23 | 40,306 | +0.18(+0.82%) |
Mar 25, 2022 | 21.95 | 22.29 | 21.83 | 22.05 | 42,081 | +0.16(+0.74%) |
Mar 24, 2022 | 21.64 | 21.89 | 21.49 | 21.89 | 37,188 | +0.21(+0.96%) |
Mar 23, 2022 | 22.10 | 22.10 | 21.68 | 21.68 | 29,148 | -0.86(-3.79%) |
Mar 22, 2022 | 22.73 | 22.80 | 22.44 | 22.54 | 69,406 | +0.02(+0.11%) |
Mar 21, 2022 | 22.67 | 22.67 | 22.31 | 22.51 | 316,538 | +0.00(+0.00%) |
Mar 18, 2022 | 22.26 | 22.54 | 22.23 | 22.51 | 42,998 | +0.15(+0.67%) |
Mar 17, 2022 | 22.15 | 22.47 | 22.11 | 22.36 | 35,291 | +0.05(+0.22%) |
Mar 16, 2022 | 21.68 | 22.54 | 21.60 | 22.31 | 77,636 | +1.55(+7.47%) |
Mar 15, 2022 | 20.78 | 20.82 | 20.54 | 20.76 | 139,352 | +0.17(+0.83%) |
Mar 14, 2022 | 20.81 | 20.98 | 20.55 | 20.59 | 60,704 | +0.32(+1.58%) |
Mar 11, 2022 | 20.85 | 20.85 | 20.27 | 20.27 | 28,801 | -0.25(-1.22%) |
Mar 10, 2022 | 20.69 | 20.83 | 20.52 | 20.52 | 62,001 | -1.28(-5.87%) |
Mar 09, 2022 | 21.70 | 22.15 | 21.52 | 21.80 | 88,610 | +1.21(+5.85%) |
Mar 08, 2022 | 20.28 | 21.33 | 20.24 | 20.59 | 133,399 | +0.25(+1.25%) |
Mar 07, 2022 | 21.17 | 21.37 | 20.10 | 20.34 | 90,503 | -1.26(-5.83%) |
Mar 04, 2022 | 21.71 | 21.92 | 21.45 | 21.60 | 54,594 | -2.22(-9.33%) |
Mar 03, 2022 | 24.50 | 24.50 | 23.78 | 23.82 | 36,045 | -1.09(-4.39%) |
Mar 02, 2022 | 24.85 | 24.95 | 24.70 | 24.92 | 59,844 | +0.02(+0.06%) |