Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 18.88 | 19.24 | 18.78 | 19.17 | 1,206,527 | +0.06(+0.29%) |
May 27, 2022 | 18.90 | 19.12 | 18.85 | 19.12 | 937,489 | +0.24(+1.26%) |
May 26, 2022 | 18.70 | 18.95 | 18.69 | 18.88 | 1,409,363 | +0.35(+1.88%) |
May 25, 2022 | 18.31 | 18.73 | 18.31 | 18.53 | 1,178,684 | +0.13(+0.70%) |
May 24, 2022 | 18.37 | 18.46 | 17.99 | 18.40 | 1,127,117 | +0.04(+0.20%) |
May 23, 2022 | 18.29 | 18.67 | 18.24 | 18.36 | 1,427,984 | +0.43(+2.40%) |
May 20, 2022 | 18.03 | 18.14 | 17.59 | 17.93 | 2,501,931 | +0.00(+0.00%) |
May 19, 2022 | 17.92 | 18.19 | 17.80 | 17.93 | 2,079,479 | -0.23(-1.26%) |
May 18, 2022 | 18.33 | 18.49 | 18.04 | 18.16 | 1,241,016 | -0.40(-2.17%) |
May 17, 2022 | 18.21 | 18.62 | 18.16 | 18.57 | 1,738,767 | +0.72(+4.01%) |
May 16, 2022 | 17.97 | 18.14 | 17.67 | 17.85 | 1,181,196 | -0.20(-1.12%) |
May 13, 2022 | 18.35 | 18.48 | 17.94 | 18.05 | 1,832,130 | -0.14(-0.76%) |
May 12, 2022 | 17.88 | 18.20 | 17.77 | 18.19 | 2,470,264 | +0.23(+1.28%) |
May 11, 2022 | 18.13 | 18.60 | 17.93 | 17.96 | 2,525,607 | -0.07(-0.41%) |
May 10, 2022 | 18.26 | 18.42 | 17.70 | 18.03 | 1,983,442 | -0.08(-0.46%) |
May 09, 2022 | 18.21 | 18.40 | 18.01 | 18.12 | 1,750,108 | -0.29(-1.59%) |
May 06, 2022 | 18.64 | 18.68 | 18.17 | 18.41 | 1,955,472 | -0.14(-0.74%) |
May 05, 2022 | 18.62 | 18.69 | 18.14 | 18.55 | 2,133,948 | -0.32(-1.70%) |
May 04, 2022 | 18.49 | 18.95 | 18.24 | 18.87 | 1,857,468 | +0.36(+1.93%) |
May 03, 2022 | 18.53 | 18.71 | 18.30 | 18.51 | 1,752,594 | +0.06(+0.35%) |
May 02, 2022 | 18.57 | 18.59 | 17.98 | 18.45 | 2,120,310 | +0.15(+0.80%) |
Apr 29, 2022 | 18.80 | 18.99 | 18.21 | 18.30 | 1,788,749 | -0.61(-3.20%) |
Apr 28, 2022 | 18.71 | 18.97 | 18.47 | 18.91 | 1,642,503 | +0.37(+1.98%) |
Apr 27, 2022 | 18.62 | 18.81 | 18.43 | 18.54 | 1,765,312 | -0.06(-0.35%) |
Apr 26, 2022 | 19.06 | 19.33 | 18.60 | 18.60 | 1,840,702 | -0.80(-4.11%) |
Apr 25, 2022 | 19.13 | 19.47 | 18.74 | 19.40 | 2,006,425 | +0.06(+0.33%) |
Apr 22, 2022 | 19.84 | 19.96 | 19.30 | 19.34 | 2,352,852 | -0.72(-3.61%) |
Apr 21, 2022 | 20.77 | 20.80 | 19.96 | 20.06 | 2,400,907 | -0.50(-2.41%) |
Apr 20, 2022 | 20.69 | 20.81 | 20.53 | 20.56 | 1,037,896 | +0.10(+0.49%) |
Apr 19, 2022 | 19.78 | 20.49 | 19.72 | 20.46 | 1,542,244 | +0.85(+4.35%) |
Apr 18, 2022 | 19.66 | 19.84 | 19.48 | 19.60 | 1,410,425 | -0.12(-0.60%) |
Apr 14, 2022 | 19.77 | 19.95 | 19.61 | 19.72 | 1,253,372 | -0.05(-0.28%) |
Apr 13, 2022 | 19.35 | 19.80 | 19.18 | 19.78 | 1,407,860 | +0.31(+1.60%) |
Apr 12, 2022 | 19.78 | 19.98 | 19.34 | 19.47 | 1,204,136 | -0.32(-1.62%) |
Apr 11, 2022 | 19.70 | 20.27 | 19.70 | 19.79 | 960,400 | -0.04(-0.19%) |
Apr 08, 2022 | 20.03 | 20.11 | 19.76 | 19.82 | 1,168,767 | -0.05(-0.23%) |
Apr 07, 2022 | 20.11 | 20.19 | 19.66 | 19.87 | 1,465,407 | -0.11(-0.55%) |
Apr 06, 2022 | 20.02 | 20.16 | 19.92 | 19.98 | 1,540,561 | -0.09(-0.46%) |
Apr 05, 2022 | 20.29 | 20.47 | 20.04 | 20.07 | 1,535,431 | -0.30(-1.49%) |
Apr 04, 2022 | 20.53 | 20.55 | 20.05 | 20.37 | 1,654,269 | -0.25(-1.20%) |
Apr 01, 2022 | 21.14 | 21.22 | 20.44 | 20.62 | 2,321,091 | -0.26(-1.23%) |
Mar 31, 2022 | 21.36 | 21.68 | 20.85 | 20.88 | 1,928,135 | -0.48(-2.23%) |
Mar 30, 2022 | 21.90 | 21.90 | 21.16 | 21.36 | 1,939,002 | -0.51(-2.35%) |
Mar 29, 2022 | 22.08 | 22.12 | 21.55 | 21.87 | 1,162,800 | +0.22(+1.02%) |
Mar 28, 2022 | 21.81 | 21.92 | 21.29 | 21.65 | 864,792 | -0.34(-1.54%) |
Mar 25, 2022 | 21.56 | 22.04 | 21.53 | 21.99 | 1,044,166 | +0.56(+2.61%) |
Mar 24, 2022 | 21.41 | 21.58 | 21.16 | 21.43 | 1,029,797 | +0.20(+0.95%) |
Mar 23, 2022 | 21.75 | 21.84 | 21.21 | 21.23 | 1,091,559 | -0.79(-3.58%) |
Mar 22, 2022 | 22.07 | 22.39 | 21.89 | 22.02 | 1,168,619 | +0.29(+1.35%) |
Mar 21, 2022 | 22.14 | 22.47 | 21.58 | 21.72 | 1,918,792 | +0.20(+0.94%) |
Mar 18, 2022 | 21.53 | 21.67 | 20.93 | 21.52 | 3,207,231 | -0.04(-0.17%) |
Mar 17, 2022 | 21.51 | 21.67 | 21.13 | 21.56 | 1,227,567 | -0.26(-1.18%) |
Mar 16, 2022 | 21.40 | 21.82 | 21.36 | 21.81 | 1,394,630 | +0.61(+2.85%) |
Mar 15, 2022 | 21.72 | 21.79 | 20.87 | 21.21 | 1,610,876 | -0.28(-1.32%) |
Mar 14, 2022 | 21.59 | 21.85 | 21.29 | 21.49 | 1,608,970 | +0.20(+0.95%) |
Mar 11, 2022 | 21.25 | 21.55 | 21.10 | 21.29 | 1,658,169 | +0.30(+1.44%) |
Mar 10, 2022 | 20.72 | 21.14 | 20.67 | 20.99 | 1,234,412 | -0.04(-0.17%) |
Mar 09, 2022 | 21.23 | 21.49 | 20.92 | 21.03 | 1,882,674 | +0.47(+2.28%) |
Mar 08, 2022 | 20.91 | 21.30 | 20.43 | 20.56 | 2,357,260 | -0.02(-0.09%) |
Mar 07, 2022 | 21.47 | 21.63 | 20.57 | 20.58 | 2,450,092 | -0.93(-4.31%) |
Mar 04, 2022 | 21.92 | 21.92 | 21.25 | 21.50 | 1,590,605 | -0.94(-4.21%) |
Mar 03, 2022 | 22.67 | 22.80 | 22.23 | 22.45 | 1,126,005 | -0.19(-0.85%) |
Mar 02, 2022 | 21.78 | 22.79 | 21.60 | 22.64 | 1,700,189 | +1.18(+5.51%) |