Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 16.91 | 17.02 | 16.91 | 17.02 | 5,834 | +0.09(+0.53%) |
May 27, 2022 | 16.94 | 16.94 | 16.76 | 16.93 | 4,407 | +0.24(+1.43%) |
May 26, 2022 | 16.34 | 16.95 | 16.21 | 16.69 | 18,344 | +0.38(+2.36%) |
May 25, 2022 | 16.31 | 16.34 | 16.27 | 16.31 | 21,159 | -0.06(-0.37%) |
May 24, 2022 | 16.42 | 16.42 | 16.34 | 16.37 | 2,172 | -0.19(-1.17%) |
May 23, 2022 | 16.67 | 16.67 | 16.45 | 16.56 | 10,693 | -0.30(-1.79%) |
May 20, 2022 | 17.06 | 17.06 | 16.72 | 16.86 | 8,074 | +0.04(+0.23%) |
May 19, 2022 | 16.99 | 16.99 | 16.82 | 16.82 | 797 | -0.15(-0.91%) |
May 18, 2022 | 16.96 | 17.19 | 16.81 | 16.98 | 2,248 | -0.17(-0.98%) |
May 17, 2022 | 17.21 | 17.24 | 17.14 | 17.14 | 5,837 | -0.22(-1.29%) |
May 16, 2022 | 17.47 | 17.47 | 17.21 | 17.37 | 3,518 | -0.45(-2.53%) |
May 13, 2022 | 17.72 | 17.82 | 17.72 | 17.82 | 1,428 | +0.18(+1.05%) |
May 12, 2022 | 17.63 | 17.64 | 17.63 | 17.64 | 972 | -0.10(-0.58%) |
May 11, 2022 | 17.89 | 17.89 | 17.64 | 17.74 | 5,497 | -0.37(-2.04%) |
May 10, 2022 | 18.02 | 18.11 | 18.00 | 18.11 | 2,573 | -0.02(-0.09%) |
May 09, 2022 | 18.58 | 18.58 | 18.07 | 18.13 | 18,430 | -0.78(-4.14%) |
May 06, 2022 | 19.01 | 19.01 | 18.82 | 18.91 | 2,546 | -0.26(-1.37%) |
May 05, 2022 | 19.23 | 19.24 | 19.10 | 19.17 | 1,847 | -0.25(-1.31%) |
May 04, 2022 | 19.23 | 19.42 | 19.23 | 19.42 | 920 | +0.08(+0.40%) |
May 03, 2022 | 19.45 | 19.46 | 19.35 | 19.35 | 5,211 | +0.08(+0.42%) |
May 02, 2022 | 19.10 | 19.33 | 19.05 | 19.27 | 2,846 | +0.08(+0.43%) |
Apr 29, 2022 | 19.30 | 19.30 | 19.17 | 19.18 | 2,925 | -0.07(-0.36%) |
Apr 28, 2022 | 19.22 | 19.25 | 19.16 | 19.25 | 2,750 | -0.09(-0.45%) |
Apr 27, 2022 | 19.35 | 19.48 | 19.34 | 19.34 | 1,010 | -0.06(-0.31%) |
Apr 26, 2022 | 19.78 | 19.78 | 19.38 | 19.40 | 8,421 | -0.37(-1.87%) |
Apr 25, 2022 | 19.61 | 19.77 | 19.56 | 19.77 | 7,216 | +0.71(+3.70%) |
Apr 22, 2022 | 19.30 | 19.30 | 18.93 | 19.06 | 11,483 | -0.09(-0.49%) |
Apr 21, 2022 | 19.41 | 19.41 | 19.16 | 19.16 | 943 | -0.31(-1.59%) |
Apr 20, 2022 | 19.79 | 19.79 | 19.47 | 19.47 | 31,803 | -0.50(-2.52%) |
Apr 19, 2022 | 19.84 | 20.09 | 19.73 | 19.97 | 5,297 | -0.19(-0.92%) |
Apr 18, 2022 | 20.22 | 20.22 | 19.91 | 20.16 | 2,430 | +0.09(+0.47%) |
Apr 14, 2022 | 20.03 | 20.23 | 19.91 | 20.06 | 1,020 | -0.08(-0.38%) |
Apr 13, 2022 | 20.02 | 20.16 | 19.82 | 20.14 | 22,959 | +0.09(+0.47%) |
Apr 12, 2022 | 20.21 | 20.21 | 19.83 | 20.04 | 5,626 | +0.16(+0.81%) |
Apr 11, 2022 | 19.66 | 19.90 | 19.66 | 19.88 | 14,890 | +1.06(+5.63%) |
Apr 08, 2022 | 18.98 | 19.03 | 18.74 | 18.82 | 10,221 | +0.50(+2.72%) |
Apr 07, 2022 | 18.32 | 18.34 | 18.18 | 18.32 | 5,439 | -0.23(-1.25%) |
Apr 06, 2022 | 18.50 | 18.56 | 18.41 | 18.56 | 1,504 | -0.04(-0.24%) |
Apr 05, 2022 | 18.78 | 18.78 | 18.58 | 18.60 | 1,657 | -0.26(-1.39%) |
Apr 04, 2022 | 18.93 | 18.93 | 18.64 | 18.86 | 26,872 | -0.36(-1.88%) |
Apr 01, 2022 | 19.14 | 19.22 | 19.10 | 19.22 | 8,832 | +0.19(+1.00%) |
Mar 31, 2022 | 19.17 | 19.18 | 19.02 | 19.03 | 4,760 | -0.13(-0.70%) |
Mar 30, 2022 | 19.29 | 19.31 | 19.05 | 19.17 | 4,683 | -0.10(-0.54%) |
Mar 29, 2022 | 19.14 | 19.27 | 19.13 | 19.27 | 1,899 | +0.15(+0.81%) |
Mar 28, 2022 | 19.13 | 19.14 | 19.11 | 19.11 | 2,560 | +0.27(+1.41%) |
Mar 25, 2022 | 18.71 | 18.85 | 18.71 | 18.85 | 1,324 | +0.03(+0.14%) |
Mar 24, 2022 | 18.78 | 18.93 | 18.78 | 18.82 | 1,527 | +0.08(+0.41%) |
Mar 23, 2022 | 18.80 | 18.84 | 18.60 | 18.75 | 3,572 | -0.09(-0.48%) |
Mar 22, 2022 | 18.83 | 18.84 | 18.80 | 18.84 | 4,541 | -0.05(-0.25%) |
Mar 21, 2022 | 18.81 | 18.88 | 18.82 | 18.88 | 924 | -0.06(-0.34%) |
Mar 18, 2022 | 19.03 | 19.03 | 18.80 | 18.95 | 8,328 | -0.39(-2.00%) |
Mar 17, 2022 | 19.33 | 19.40 | 19.16 | 19.33 | 3,118 | -0.19(-0.97%) |
Mar 16, 2022 | 19.51 | 19.52 | 19.46 | 19.52 | 1,175 | +0.02(+0.08%) |
Mar 15, 2022 | 19.49 | 19.53 | 19.49 | 19.51 | 697 | +0.43(+2.23%) |
Mar 14, 2022 | 19.08 | 19.08 | 18.95 | 19.08 | 3,475 | -0.14(-0.72%) |
Mar 11, 2022 | 19.25 | 19.39 | 19.22 | 19.22 | 2,372 | -0.08(-0.40%) |
Mar 10, 2022 | 19.18 | 19.36 | 19.18 | 19.30 | 1,647 | +0.20(+1.06%) |
Mar 09, 2022 | 19.30 | 19.30 | 19.09 | 19.09 | 1,434 | +0.01(+0.05%) |
Mar 08, 2022 | 19.03 | 19.11 | 19.03 | 19.08 | 5,747 | -0.14(-0.74%) |
Mar 07, 2022 | 19.53 | 19.53 | 19.23 | 19.23 | 2,238 | -0.70(-3.50%) |
Mar 04, 2022 | 19.79 | 19.92 | 19.79 | 19.92 | 5,185 | +0.09(+0.48%) |
Mar 03, 2022 | 19.79 | 19.83 | 19.79 | 19.83 | 3,798 | -0.04(-0.22%) |
Mar 02, 2022 | 19.87 | 19.87 | 19.79 | 19.87 | 1,098 | -0.05(-0.26%) |