Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 19.51 | 19.56 | 19.27 | 19.27 | 41,718 | +0.51(+2.71%) |
May 27, 2022 | 18.68 | 18.78 | 18.57 | 18.76 | 11,388 | +0.05(+0.25%) |
May 26, 2022 | 18.30 | 18.71 | 18.30 | 18.71 | 11,215 | +0.64(+3.55%) |
May 25, 2022 | 18.03 | 18.11 | 17.94 | 18.07 | 10,701 | +0.16(+0.89%) |
May 24, 2022 | 18.13 | 18.15 | 17.84 | 17.91 | 16,907 | -0.64(-3.46%) |
May 23, 2022 | 18.57 | 18.64 | 18.49 | 18.55 | 13,462 | -0.04(-0.20%) |
May 20, 2022 | 18.81 | 18.81 | 18.36 | 18.59 | 31,770 | +0.01(+0.05%) |
May 19, 2022 | 18.28 | 18.61 | 18.28 | 18.58 | 10,576 | +0.45(+2.50%) |
May 18, 2022 | 18.37 | 18.51 | 18.13 | 18.13 | 27,029 | -0.49(-2.63%) |
May 17, 2022 | 18.69 | 18.82 | 18.42 | 18.62 | 21,498 | +0.49(+2.70%) |
May 16, 2022 | 18.10 | 18.24 | 18.05 | 18.13 | 9,183 | -0.04(-0.21%) |
May 13, 2022 | 17.83 | 18.17 | 17.83 | 18.17 | 16,306 | +0.63(+3.60%) |
May 12, 2022 | 17.41 | 17.71 | 17.20 | 17.54 | 61,702 | +0.10(+0.59%) |
May 11, 2022 | 17.76 | 17.89 | 17.43 | 17.43 | 14,871 | +0.00(+0.00%) |
May 10, 2022 | 17.64 | 17.67 | 17.26 | 17.43 | 14,424 | +0.21(+1.20%) |
May 09, 2022 | 17.41 | 17.59 | 17.16 | 17.22 | 55,794 | -0.59(-3.33%) |
May 06, 2022 | 18.09 | 18.09 | 17.79 | 17.82 | 20,195 | -0.54(-2.93%) |
May 05, 2022 | 18.71 | 18.75 | 18.21 | 18.36 | 27,228 | -0.92(-4.79%) |
May 04, 2022 | 18.84 | 19.32 | 18.76 | 19.28 | 27,685 | +0.08(+0.44%) |
May 03, 2022 | 19.14 | 19.26 | 19.11 | 19.19 | 35,462 | +0.25(+1.34%) |
May 02, 2022 | 18.69 | 19.03 | 18.69 | 18.94 | 23,676 | +0.09(+0.50%) |
Apr 29, 2022 | 19.20 | 19.30 | 18.85 | 18.85 | 39,318 | +0.69(+3.79%) |
Apr 28, 2022 | 18.15 | 18.20 | 17.92 | 18.16 | 9,255 | +0.16(+0.89%) |
Apr 27, 2022 | 17.82 | 18.15 | 17.82 | 18.00 | 71,462 | +0.57(+3.25%) |
Apr 26, 2022 | 17.75 | 17.75 | 17.42 | 17.43 | 56,409 | -0.42(-2.38%) |
Apr 25, 2022 | 17.63 | 17.86 | 17.50 | 17.86 | 38,559 | -0.32(-1.76%) |
Apr 22, 2022 | 18.28 | 18.60 | 18.18 | 18.18 | 31,342 | +0.08(+0.42%) |
Apr 21, 2022 | 18.60 | 18.63 | 18.06 | 18.10 | 61,538 | -0.66(-3.52%) |
Apr 20, 2022 | 19.17 | 19.17 | 18.72 | 18.76 | 29,750 | -0.54(-2.78%) |
Apr 19, 2022 | 19.14 | 19.33 | 19.02 | 19.30 | 27,138 | -0.15(-0.78%) |
Apr 18, 2022 | 19.40 | 19.45 | 19.26 | 19.45 | 19,794 | -0.11(-0.58%) |
Apr 14, 2022 | 19.73 | 19.77 | 19.56 | 19.56 | 7,673 | -0.22(-1.12%) |
Apr 13, 2022 | 19.55 | 19.80 | 19.50 | 19.78 | 160,494 | +0.31(+1.57%) |
Apr 12, 2022 | 19.76 | 19.76 | 19.45 | 19.48 | 52,221 | -0.05(-0.24%) |
Apr 11, 2022 | 19.68 | 19.75 | 19.42 | 19.52 | 57,019 | -0.45(-2.27%) |
Apr 08, 2022 | 19.95 | 20.14 | 19.95 | 19.98 | 86,157 | +0.05(+0.24%) |
Apr 07, 2022 | 20.12 | 20.12 | 19.80 | 19.93 | 185,255 | -0.36(-1.77%) |
Apr 06, 2022 | 20.43 | 20.43 | 20.16 | 20.29 | 52,145 | -0.32(-1.56%) |
Apr 05, 2022 | 21.05 | 21.05 | 20.55 | 20.61 | 52,093 | -0.55(-2.58%) |
Apr 04, 2022 | 20.94 | 21.16 | 20.80 | 21.16 | 50,486 | +0.67(+3.26%) |
Apr 01, 2022 | 20.74 | 20.81 | 20.38 | 20.49 | 19,184 | +0.62(+3.10%) |
Mar 31, 2022 | 20.28 | 20.29 | 19.86 | 19.87 | 30,728 | -0.65(-3.18%) |
Mar 30, 2022 | 20.49 | 20.80 | 20.46 | 20.52 | 16,988 | +0.04(+0.21%) |
Mar 29, 2022 | 20.62 | 20.64 | 20.44 | 20.48 | 10,246 | +0.38(+1.89%) |
Mar 28, 2022 | 20.00 | 20.13 | 19.87 | 20.10 | 9,719 | +0.22(+1.10%) |
Mar 25, 2022 | 19.81 | 19.95 | 19.77 | 19.88 | 14,366 | -0.44(-2.18%) |
Mar 24, 2022 | 20.33 | 20.36 | 20.05 | 20.32 | 15,250 | -0.17(-0.83%) |
Mar 23, 2022 | 20.39 | 20.83 | 20.22 | 20.50 | 18,960 | -0.13(-0.62%) |
Mar 22, 2022 | 20.49 | 20.77 | 20.45 | 20.62 | 23,004 | +0.72(+3.61%) |
Mar 21, 2022 | 20.07 | 20.14 | 19.67 | 19.91 | 32,841 | -0.78(-3.78%) |
Mar 18, 2022 | 19.75 | 20.91 | 19.73 | 20.69 | 96,552 | +0.98(+4.99%) |
Mar 17, 2022 | 19.85 | 19.85 | 19.42 | 19.70 | 85,651 | -0.78(-3.82%) |
Mar 16, 2022 | 19.18 | 20.49 | 18.90 | 20.49 | 121,904 | +3.38(+19.79%) |
Mar 15, 2022 | 16.71 | 17.28 | 16.53 | 17.10 | 96,116 | -0.18(-1.04%) |
Mar 14, 2022 | 17.78 | 17.92 | 17.23 | 17.28 | 94,305 | -1.31(-7.05%) |
Mar 11, 2022 | 19.43 | 19.43 | 18.57 | 18.59 | 509,235 | -0.75(-3.90%) |
Mar 10, 2022 | 19.60 | 19.60 | 19.21 | 19.35 | 42,521 | -0.80(-3.98%) |
Mar 09, 2022 | 19.95 | 20.17 | 19.90 | 20.15 | 29,661 | +0.31(+1.57%) |
Mar 08, 2022 | 19.96 | 20.12 | 19.62 | 19.84 | 47,264 | -0.23(-1.13%) |
Mar 07, 2022 | 20.44 | 20.55 | 20.06 | 20.06 | 43,253 | -0.69(-3.32%) |
Mar 04, 2022 | 20.95 | 21.09 | 20.70 | 20.75 | 44,480 | -0.51(-2.39%) |
Mar 03, 2022 | 21.71 | 21.72 | 21.23 | 21.26 | 25,547 | -0.56(-2.55%) |
Mar 02, 2022 | 21.95 | 21.95 | 21.59 | 21.82 | 26,777 | -0.13(-0.60%) |