Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 19.55 | 20.13 | 19.13 | 19.96 | 1,285,981 | +0.31(+1.57%) |
May 27, 2022 | 18.89 | 19.66 | 18.89 | 19.65 | 466,371 | +0.75(+3.96%) |
May 26, 2022 | 18.84 | 19.49 | 18.84 | 18.90 | 575,351 | +0.50(+2.69%) |
May 25, 2022 | 18.09 | 18.97 | 18.09 | 18.40 | 898,815 | +0.09(+0.51%) |
May 24, 2022 | 17.90 | 18.35 | 17.66 | 18.31 | 796,144 | +0.07(+0.36%) |
May 23, 2022 | 18.60 | 18.87 | 18.02 | 18.24 | 964,176 | -0.17(-0.91%) |
May 20, 2022 | 18.30 | 18.44 | 17.87 | 18.41 | 1,047,228 | +0.51(+2.87%) |
May 19, 2022 | 18.20 | 18.43 | 17.67 | 17.90 | 1,141,299 | -0.52(-2.84%) |
May 18, 2022 | 18.38 | 18.84 | 17.97 | 18.42 | 1,147,428 | -0.51(-2.72%) |
May 17, 2022 | 18.60 | 19.16 | 18.31 | 18.94 | 670,886 | +0.64(+3.47%) |
May 16, 2022 | 18.07 | 18.58 | 17.94 | 18.30 | 973,328 | +0.15(+0.82%) |
May 13, 2022 | 17.79 | 18.70 | 17.68 | 18.15 | 1,067,337 | +0.52(+2.97%) |
May 12, 2022 | 15.90 | 17.74 | 15.90 | 17.63 | 1,427,820 | +1.67(+10.49%) |
May 11, 2022 | 17.07 | 17.23 | 15.57 | 15.95 | 1,615,986 | -1.23(-7.18%) |
May 10, 2022 | 17.66 | 17.66 | 16.74 | 17.19 | 1,087,781 | -0.22(-1.24%) |
May 09, 2022 | 17.22 | 17.77 | 16.93 | 17.40 | 746,776 | -0.07(-0.43%) |
May 06, 2022 | 17.71 | 17.86 | 17.20 | 17.48 | 805,331 | -0.44(-2.45%) |
May 05, 2022 | 18.75 | 18.87 | 17.59 | 17.92 | 651,502 | -1.16(-6.08%) |
May 04, 2022 | 18.86 | 19.18 | 18.14 | 19.08 | 610,996 | +0.15(+0.79%) |
May 03, 2022 | 19.07 | 19.37 | 18.47 | 18.93 | 574,919 | -0.11(-0.59%) |
May 02, 2022 | 18.39 | 19.19 | 18.36 | 19.04 | 1,316,631 | +0.51(+2.72%) |
Apr 29, 2022 | 19.45 | 19.66 | 18.43 | 18.53 | 742,865 | -1.07(-5.44%) |
Apr 28, 2022 | 19.52 | 19.90 | 19.13 | 19.60 | 1,118,795 | +0.42(+2.19%) |
Apr 27, 2022 | 19.38 | 19.63 | 19.03 | 19.18 | 677,314 | -0.07(-0.34%) |
Apr 26, 2022 | 20.12 | 20.16 | 19.18 | 19.24 | 696,524 | -1.20(-5.86%) |
Apr 25, 2022 | 20.11 | 20.52 | 19.75 | 20.44 | 608,238 | +0.07(+0.32%) |
Apr 22, 2022 | 20.92 | 21.13 | 20.26 | 20.38 | 700,327 | -0.94(-4.39%) |
Apr 21, 2022 | 21.72 | 21.94 | 21.06 | 21.31 | 616,950 | -0.09(-0.44%) |
Apr 20, 2022 | 21.80 | 22.13 | 21.36 | 21.41 | 602,830 | -0.18(-0.82%) |
Apr 19, 2022 | 20.79 | 21.84 | 20.79 | 21.58 | 489,096 | +0.88(+4.25%) |
Apr 18, 2022 | 20.62 | 20.93 | 20.28 | 20.70 | 511,961 | +0.02(+0.09%) |
Apr 14, 2022 | 20.57 | 20.98 | 20.31 | 20.68 | 456,401 | +0.24(+1.19%) |
Apr 13, 2022 | 19.84 | 20.58 | 19.73 | 20.44 | 688,186 | +0.51(+2.58%) |
Apr 12, 2022 | 19.96 | 20.68 | 19.87 | 19.93 | 475,028 | +0.06(+0.28%) |
Apr 11, 2022 | 19.54 | 20.29 | 19.33 | 19.87 | 746,943 | +0.16(+0.81%) |
Apr 08, 2022 | 20.26 | 20.39 | 19.67 | 19.71 | 798,555 | -0.48(-2.36%) |
Apr 07, 2022 | 20.24 | 20.40 | 19.67 | 20.19 | 626,684 | -0.07(-0.32%) |
Apr 06, 2022 | 20.59 | 20.59 | 19.93 | 20.25 | 567,203 | -0.55(-2.65%) |
Apr 05, 2022 | 21.58 | 21.66 | 20.76 | 20.81 | 377,113 | -0.65(-3.05%) |
Apr 04, 2022 | 20.68 | 21.53 | 20.57 | 21.46 | 417,771 | +0.74(+3.56%) |
Apr 01, 2022 | 21.03 | 21.36 | 20.45 | 20.72 | 679,402 | -0.37(-1.77%) |
Mar 31, 2022 | 21.20 | 21.32 | 21.03 | 21.10 | 532,465 | -0.28(-1.31%) |
Mar 30, 2022 | 22.23 | 22.24 | 21.32 | 21.38 | 356,466 | -0.81(-3.65%) |
Mar 29, 2022 | 21.76 | 22.44 | 21.60 | 22.19 | 431,593 | +0.85(+3.97%) |
Mar 28, 2022 | 21.35 | 21.69 | 20.87 | 21.34 | 435,284 | -0.21(-0.99%) |
Mar 25, 2022 | 21.79 | 21.91 | 21.37 | 21.55 | 280,804 | -0.06(-0.26%) |
Mar 24, 2022 | 21.50 | 21.62 | 21.12 | 21.61 | 401,703 | +0.24(+1.13%) |
Mar 23, 2022 | 21.63 | 22.26 | 21.28 | 21.37 | 483,249 | -0.40(-1.84%) |
Mar 22, 2022 | 22.46 | 22.95 | 21.44 | 21.77 | 1,054,067 | -0.31(-1.39%) |
Mar 21, 2022 | 23.00 | 23.15 | 21.79 | 22.08 | 585,920 | -1.12(-4.82%) |
Mar 18, 2022 | 22.20 | 23.23 | 22.10 | 23.19 | 1,842,517 | +1.07(+4.84%) |
Mar 17, 2022 | 21.40 | 22.12 | 21.39 | 22.12 | 492,651 | +0.43(+1.97%) |
Mar 16, 2022 | 21.38 | 21.89 | 21.17 | 21.69 | 672,496 | +0.73(+3.46%) |
Mar 15, 2022 | 21.01 | 21.54 | 20.82 | 20.97 | 571,965 | +0.09(+0.45%) |
Mar 14, 2022 | 21.00 | 21.58 | 20.69 | 20.87 | 571,202 | +0.03(+0.13%) |
Mar 11, 2022 | 20.94 | 21.08 | 20.56 | 20.85 | 638,311 | +0.08(+0.40%) |
Mar 10, 2022 | 20.51 | 20.82 | 20.20 | 20.76 | 611,461 | +0.23(+1.13%) |
Mar 09, 2022 | 20.57 | 21.87 | 20.46 | 20.53 | 684,775 | +0.05(+0.23%) |
Mar 08, 2022 | 19.80 | 21.23 | 19.77 | 20.48 | 924,486 | +0.80(+4.07%) |
Mar 07, 2022 | 20.68 | 20.72 | 19.25 | 19.68 | 1,071,597 | -1.01(-4.86%) |
Mar 04, 2022 | 20.90 | 20.92 | 20.27 | 20.69 | 517,921 | -0.51(-2.42%) |
Mar 03, 2022 | 21.85 | 21.93 | 21.03 | 21.20 | 698,670 | -0.56(-2.57%) |
Mar 02, 2022 | 20.29 | 21.94 | 20.29 | 21.76 | 695,333 | +1.62(+8.04%) |