Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 19.45 | 19.88 | 19.29 | 19.56 | 1,738,135 | -0.02(-0.10%) |
May 27, 2022 | 19.42 | 19.60 | 19.39 | 19.57 | 868,293 | +0.07(+0.34%) |
May 26, 2022 | 19.48 | 19.62 | 19.42 | 19.51 | 985,491 | +0.29(+1.53%) |
May 25, 2022 | 18.87 | 19.40 | 18.87 | 19.21 | 912,462 | +0.18(+0.95%) |
May 24, 2022 | 19.04 | 19.16 | 18.68 | 19.03 | 1,050,197 | +0.07(+0.35%) |
May 23, 2022 | 18.75 | 19.15 | 18.51 | 18.97 | 1,291,444 | +0.62(+3.37%) |
May 20, 2022 | 18.64 | 18.76 | 18.02 | 18.35 | 1,117,859 | -0.18(-0.97%) |
May 19, 2022 | 18.93 | 19.12 | 18.43 | 18.53 | 1,104,769 | -0.63(-3.28%) |
May 18, 2022 | 19.44 | 19.60 | 19.04 | 19.16 | 904,023 | -0.42(-2.14%) |
May 17, 2022 | 19.22 | 19.68 | 19.13 | 19.57 | 1,300,567 | +0.70(+3.73%) |
May 16, 2022 | 19.02 | 19.18 | 18.61 | 18.87 | 1,087,021 | -0.23(-1.19%) |
May 13, 2022 | 19.15 | 19.33 | 18.95 | 19.10 | 1,295,845 | +0.14(+0.75%) |
May 12, 2022 | 19.31 | 19.36 | 18.51 | 18.96 | 977,716 | -0.40(-2.06%) |
May 11, 2022 | 19.72 | 20.05 | 19.25 | 19.36 | 950,901 | -0.26(-1.31%) |
May 10, 2022 | 20.05 | 20.35 | 19.27 | 19.61 | 981,175 | -0.44(-2.18%) |
May 09, 2022 | 20.12 | 20.34 | 19.87 | 20.05 | 1,196,748 | -0.19(-0.94%) |
May 06, 2022 | 20.46 | 20.95 | 20.02 | 20.24 | 1,276,665 | -0.25(-1.21%) |
May 05, 2022 | 20.47 | 20.74 | 20.17 | 20.49 | 1,439,697 | -0.20(-0.96%) |
May 04, 2022 | 20.35 | 20.83 | 20.07 | 20.69 | 2,087,258 | +0.28(+1.35%) |
May 03, 2022 | 22.05 | 22.07 | 20.19 | 20.41 | 2,339,672 | -2.52(-10.99%) |
May 02, 2022 | 22.92 | 23.05 | 22.45 | 22.93 | 1,018,769 | -0.02(-0.08%) |
Apr 29, 2022 | 23.45 | 23.68 | 22.85 | 22.95 | 788,986 | -0.66(-2.78%) |
Apr 28, 2022 | 23.43 | 23.62 | 23.01 | 23.61 | 854,413 | +0.40(+1.72%) |
Apr 27, 2022 | 23.06 | 23.46 | 22.91 | 23.21 | 812,413 | +0.05(+0.21%) |
Apr 26, 2022 | 23.21 | 23.58 | 23.09 | 23.16 | 894,962 | -0.45(-1.89%) |
Apr 25, 2022 | 23.48 | 23.67 | 22.77 | 23.61 | 885,362 | -0.12(-0.52%) |
Apr 22, 2022 | 24.34 | 24.41 | 23.71 | 23.73 | 761,327 | -0.68(-2.80%) |
Apr 21, 2022 | 24.76 | 24.93 | 24.37 | 24.41 | 891,518 | -0.14(-0.58%) |
Apr 20, 2022 | 24.44 | 24.81 | 24.44 | 24.56 | 671,161 | +0.22(+0.90%) |
Apr 19, 2022 | 24.28 | 24.48 | 24.19 | 24.34 | 688,085 | +0.22(+0.91%) |
Apr 18, 2022 | 24.02 | 24.46 | 24.02 | 24.12 | 583,728 | +0.00(+0.00%) |
Apr 14, 2022 | 24.17 | 24.45 | 24.04 | 24.12 | 680,834 | -0.06(-0.24%) |
Apr 13, 2022 | 23.42 | 24.22 | 23.39 | 24.18 | 712,815 | +0.68(+2.91%) |
Apr 12, 2022 | 23.47 | 23.86 | 23.37 | 23.49 | 860,338 | -0.02(-0.08%) |
Apr 11, 2022 | 23.61 | 24.14 | 23.44 | 23.51 | 905,631 | +0.00(+0.00%) |
Apr 08, 2022 | 23.28 | 23.65 | 23.20 | 23.51 | 719,341 | +0.34(+1.48%) |
Apr 07, 2022 | 23.24 | 23.37 | 22.81 | 23.17 | 856,594 | -0.16(-0.69%) |
Apr 06, 2022 | 23.37 | 23.73 | 23.32 | 23.33 | 811,366 | -0.10(-0.45%) |
Apr 05, 2022 | 23.50 | 23.94 | 23.40 | 23.43 | 805,970 | -0.23(-0.96%) |
Apr 04, 2022 | 24.09 | 24.14 | 23.61 | 23.66 | 677,723 | -0.54(-2.24%) |
Apr 01, 2022 | 24.15 | 24.36 | 23.98 | 24.20 | 901,758 | +0.35(+1.47%) |
Mar 31, 2022 | 23.96 | 24.26 | 23.85 | 23.85 | 723,670 | -0.21(-0.87%) |
Mar 30, 2022 | 24.34 | 24.48 | 23.96 | 24.06 | 519,080 | -0.23(-0.94%) |
Mar 29, 2022 | 24.61 | 24.74 | 24.14 | 24.29 | 925,276 | +0.02(+0.08%) |
Mar 28, 2022 | 24.57 | 24.57 | 24.01 | 24.27 | 746,123 | -0.33(-1.35%) |
Mar 25, 2022 | 24.06 | 24.63 | 24.04 | 24.60 | 799,471 | +0.61(+2.54%) |
Mar 24, 2022 | 23.60 | 24.00 | 23.43 | 24.00 | 966,800 | +0.55(+2.35%) |
Mar 23, 2022 | 23.66 | 23.93 | 23.39 | 23.44 | 1,031,913 | -0.35(-1.48%) |
Mar 22, 2022 | 23.99 | 24.30 | 23.68 | 23.80 | 1,186,195 | +0.19(+0.81%) |
Mar 21, 2022 | 23.59 | 23.82 | 23.30 | 23.61 | 760,328 | +0.22(+0.94%) |
Mar 18, 2022 | 23.32 | 23.42 | 22.85 | 23.39 | 2,488,091 | -0.05(-0.20%) |
Mar 17, 2022 | 23.21 | 23.46 | 23.14 | 23.43 | 995,230 | +0.00(+0.00%) |
Mar 16, 2022 | 22.91 | 23.46 | 22.72 | 23.43 | 1,227,938 | +0.82(+3.62%) |
Mar 15, 2022 | 22.58 | 22.83 | 22.29 | 22.62 | 769,862 | +0.25(+1.11%) |
Mar 14, 2022 | 22.48 | 22.84 | 22.15 | 22.37 | 871,201 | +0.23(+1.03%) |
Mar 11, 2022 | 22.24 | 22.46 | 22.09 | 22.14 | 1,672,618 | +0.07(+0.30%) |
Mar 10, 2022 | 21.92 | 21.88 | 22.07 | 1,044,826 | -0.16(-0.73%) | |
Mar 09, 2022 | 22.37 | 22.73 | 22.16 | 22.24 | 1,254,224 | +0.58(+2.68%) |
Mar 08, 2022 | 21.82 | 22.38 | 21.64 | 21.66 | 1,217,387 | +0.11(+0.53%) |
Mar 07, 2022 | 21.91 | 21.91 | 21.37 | 21.54 | 1,278,950 | -0.61(-2.73%) |
Mar 04, 2022 | 22.08 | 22.34 | 21.97 | 22.15 | 1,265,649 | -0.53(-2.33%) |
Mar 03, 2022 | 22.63 | 22.81 | 22.27 | 22.68 | 964,593 | +0.09(+0.38%) |
Mar 02, 2022 | 21.67 | 22.66 | 21.41 | 22.59 | 1,226,451 | +1.20(+5.61%) |