Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 20.92 | 21.06 | 20.32 | 20.88 | 445,365 | -0.11(-0.52%) |
May 27, 2022 | 19.77 | 21.31 | 19.20 | 20.99 | 834,706 | +1.33(+6.77%) |
May 26, 2022 | 19.95 | 20.36 | 19.25 | 19.66 | 500,346 | +0.06(+0.31%) |
May 25, 2022 | 22.05 | 22.33 | 18.20 | 19.60 | 1,419,355 | -2.60(-11.71%) |
May 24, 2022 | 20.98 | 22.60 | 20.11 | 22.20 | 660,594 | +0.88(+4.13%) |
May 23, 2022 | 20.95 | 21.86 | 20.63 | 21.32 | 317,089 | +0.66(+3.19%) |
May 20, 2022 | 20.13 | 20.83 | 19.76 | 20.66 | 316,610 | +0.81(+4.08%) |
May 19, 2022 | 19.48 | 20.27 | 18.92 | 19.85 | 427,818 | +0.35(+1.79%) |
May 18, 2022 | 18.87 | 19.79 | 18.87 | 19.50 | 317,123 | -0.03(-0.15%) |
May 17, 2022 | 18.77 | 19.61 | 18.46 | 19.53 | 154,342 | +1.28(+7.01%) |
May 16, 2022 | 17.63 | 18.68 | 17.37 | 18.25 | 136,414 | +0.32(+1.78%) |
May 13, 2022 | 18.03 | 18.33 | 17.69 | 17.93 | 301,048 | +0.44(+2.52%) |
May 12, 2022 | 16.11 | 17.74 | 16.07 | 17.49 | 226,168 | +1.16(+7.10%) |
May 11, 2022 | 18.82 | 18.82 | 16.14 | 16.33 | 395,395 | -2.57(-13.60%) |
May 10, 2022 | 19.53 | 19.89 | 17.99 | 18.90 | 325,002 | +0.06(+0.32%) |
May 09, 2022 | 18.97 | 19.45 | 18.50 | 18.84 | 288,425 | -0.56(-2.89%) |
May 06, 2022 | 20.71 | 20.99 | 19.38 | 19.40 | 385,075 | -1.62(-7.71%) |
May 05, 2022 | 21.90 | 22.05 | 20.74 | 21.02 | 222,994 | -0.97(-4.41%) |
May 04, 2022 | 21.28 | 22.12 | 20.10 | 21.99 | 168,454 | +0.48(+2.23%) |
May 03, 2022 | 21.30 | 21.76 | 20.64 | 21.51 | 149,365 | +0.17(+0.80%) |
May 02, 2022 | 20.26 | 21.37 | 20.06 | 21.34 | 219,459 | +1.15(+5.70%) |
Apr 29, 2022 | 19.85 | 21.07 | 19.76 | 20.19 | 237,154 | +0.39(+1.97%) |
Apr 28, 2022 | 20.02 | 20.58 | 19.40 | 19.80 | 324,867 | +0.03(+0.15%) |
Apr 27, 2022 | 19.87 | 20.29 | 19.62 | 19.77 | 263,968 | -0.15(-0.75%) |
Apr 26, 2022 | 21.06 | 21.25 | 19.86 | 19.92 | 261,744 | -1.34(-6.30%) |
Apr 25, 2022 | 20.10 | 21.38 | 19.96 | 21.26 | 275,897 | +1.08(+5.35%) |
Apr 22, 2022 | 19.98 | 20.42 | 19.89 | 20.18 | 173,378 | -0.03(-0.15%) |
Apr 21, 2022 | 20.46 | 21.34 | 19.85 | 20.21 | 314,729 | -0.55(-2.65%) |
Apr 20, 2022 | 20.50 | 21.16 | 20.00 | 20.76 | 140,359 | +0.40(+1.96%) |
Apr 19, 2022 | 20.09 | 20.90 | 19.74 | 20.36 | 117,620 | +0.26(+1.29%) |
Apr 18, 2022 | 20.88 | 20.88 | 19.95 | 20.10 | 274,049 | -0.93(-4.42%) |
Apr 14, 2022 | 21.95 | 22.17 | 21.00 | 21.03 | 108,571 | -0.89(-4.06%) |
Apr 13, 2022 | 20.21 | 22.06 | 20.21 | 21.92 | 140,246 | +1.42(+6.93%) |
Apr 12, 2022 | 21.08 | 21.80 | 20.20 | 20.50 | 335,157 | -0.28(-1.35%) |
Apr 11, 2022 | 20.84 | 21.32 | 20.70 | 20.78 | 349,948 | -0.33(-1.56%) |
Apr 08, 2022 | 20.48 | 21.20 | 20.10 | 21.11 | 445,113 | +0.54(+2.63%) |
Apr 07, 2022 | 20.77 | 21.10 | 20.38 | 20.57 | 587,356 | -0.21(-1.01%) |
Apr 06, 2022 | 20.82 | 21.02 | 20.30 | 20.78 | 610,744 | -0.15(-0.72%) |
Apr 05, 2022 | 21.43 | 22.10 | 20.88 | 20.93 | 435,242 | -0.42(-1.97%) |
Apr 04, 2022 | 20.47 | 21.44 | 20.20 | 21.35 | 668,266 | +1.01(+4.97%) |
Apr 01, 2022 | 19.30 | 20.56 | 19.28 | 20.34 | 429,735 | +1.08(+5.61%) |
Mar 31, 2022 | 18.57 | 19.68 | 18.57 | 19.26 | 262,502 | +0.51(+2.72%) |
Mar 30, 2022 | 18.46 | 19.35 | 18.06 | 18.75 | 375,847 | +0.30(+1.63%) |
Mar 29, 2022 | 17.49 | 18.67 | 17.49 | 18.45 | 465,644 | +1.01(+5.79%) |
Mar 28, 2022 | 17.14 | 17.49 | 16.30 | 17.44 | 191,728 | +0.25(+1.45%) |
Mar 25, 2022 | 17.58 | 18.08 | 16.91 | 17.19 | 123,806 | -0.50(-2.83%) |
Mar 24, 2022 | 17.89 | 18.09 | 17.46 | 17.69 | 126,981 | +0.11(+0.63%) |
Mar 23, 2022 | 17.52 | 18.18 | 17.45 | 17.58 | 367,038 | -0.19(-1.07%) |
Mar 22, 2022 | 16.68 | 17.84 | 16.65 | 17.77 | 186,930 | +1.28(+7.76%) |
Mar 21, 2022 | 17.00 | 17.09 | 16.08 | 16.49 | 466,236 | -0.43(-2.54%) |
Mar 18, 2022 | 16.92 | 17.70 | 16.42 | 16.92 | 565,495 | -0.20(-1.17%) |
Mar 17, 2022 | 16.62 | 17.16 | 16.43 | 17.12 | 222,996 | +0.87(+5.35%) |
Mar 16, 2022 | 16.26 | 16.85 | 15.81 | 16.25 | 386,388 | +0.27(+1.69%) |
Mar 15, 2022 | 15.91 | 16.05 | 15.40 | 15.98 | 109,706 | +0.24(+1.52%) |
Mar 14, 2022 | 16.81 | 17.06 | 15.51 | 15.74 | 231,771 | -1.11(-6.59%) |
Mar 11, 2022 | 17.87 | 18.00 | 16.79 | 16.85 | 313,041 | -0.74(-4.21%) |
Mar 10, 2022 | 16.65 | 17.80 | 16.57 | 17.59 | 1,173,518 | +0.58(+3.41%) |
Mar 09, 2022 | 16.13 | 17.14 | 15.03 | 17.01 | 286,254 | +1.33(+8.48%) |
Mar 08, 2022 | 16.61 | 16.71 | 15.59 | 15.68 | 226,590 | -0.83(-5.03%) |
Mar 07, 2022 | 16.95 | 17.49 | 16.35 | 16.51 | 131,685 | -0.28(-1.67%) |
Mar 04, 2022 | 17.10 | 17.73 | 16.60 | 16.79 | 169,462 | -0.88(-4.98%) |
Mar 03, 2022 | 18.42 | 18.42 | 17.18 | 17.67 | 136,617 | -0.63(-3.44%) |
Mar 02, 2022 | 17.81 | 18.98 | 17.81 | 18.30 | 267,315 | +0.80(+4.57%) |