Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 18.66 | 18.80 | 18.61 | 18.70 | 9,473 | -0.08(-0.43%) |
May 27, 2022 | 18.83 | 18.83 | 18.72 | 18.78 | 10,764 | +0.10(+0.54%) |
May 26, 2022 | 18.60 | 18.70 | 18.60 | 18.68 | 7,652 | +0.18(+0.96%) |
May 25, 2022 | 18.49 | 18.57 | 18.42 | 18.50 | 9,882 | -0.02(-0.10%) |
May 24, 2022 | 18.37 | 18.52 | 18.35 | 18.52 | 5,120 | +0.11(+0.62%) |
May 23, 2022 | 18.39 | 18.45 | 18.27 | 18.40 | 7,284 | +0.25(+1.36%) |
May 20, 2022 | 18.26 | 18.26 | 17.98 | 18.15 | 9,914 | +0.14(+0.78%) |
May 19, 2022 | 17.91 | 18.04 | 17.91 | 18.01 | 12,831 | +0.11(+0.63%) |
May 18, 2022 | 18.12 | 18.12 | 17.85 | 17.90 | 16,142 | -0.30(-1.64%) |
May 17, 2022 | 18.13 | 18.20 | 18.07 | 18.20 | 13,866 | +0.36(+2.03%) |
May 16, 2022 | 17.77 | 17.94 | 17.76 | 17.84 | 8,974 | +0.05(+0.25%) |
May 13, 2022 | 17.63 | 17.85 | 17.63 | 17.79 | 52,140 | +0.34(+1.97%) |
May 12, 2022 | 17.49 | 17.59 | 17.35 | 17.45 | 30,349 | -0.14(-0.82%) |
May 11, 2022 | 17.71 | 17.89 | 17.58 | 17.59 | 15,217 | -0.04(-0.20%) |
May 10, 2022 | 17.80 | 17.80 | 17.52 | 17.63 | 13,358 | +0.04(+0.21%) |
May 09, 2022 | 17.81 | 17.81 | 17.59 | 17.59 | 28,428 | -0.47(-2.60%) |
May 06, 2022 | 18.07 | 18.15 | 17.96 | 18.06 | 22,446 | -0.00(-0.02%) |
May 05, 2022 | 18.42 | 18.42 | 17.94 | 18.07 | 16,660 | -0.53(-2.85%) |
May 04, 2022 | 18.26 | 18.60 | 18.21 | 18.60 | 13,270 | +0.33(+1.83%) |
May 03, 2022 | 18.15 | 18.29 | 18.15 | 18.26 | 19,953 | +0.26(+1.46%) |
May 02, 2022 | 17.97 | 18.09 | 17.86 | 18.00 | 15,905 | -0.05(-0.30%) |
Apr 29, 2022 | 18.29 | 18.37 | 18.04 | 18.05 | 17,603 | -0.27(-1.48%) |
Apr 28, 2022 | 18.15 | 18.33 | 18.07 | 18.33 | 7,297 | +0.22(+1.20%) |
Apr 27, 2022 | 18.10 | 18.19 | 17.96 | 18.11 | 17,545 | +0.04(+0.20%) |
Apr 26, 2022 | 18.25 | 18.31 | 18.03 | 18.07 | 52,416 | -0.42(-2.25%) |
Apr 25, 2022 | 18.44 | 18.54 | 18.25 | 18.49 | 33,702 | -0.17(-0.92%) |
Apr 22, 2022 | 18.98 | 18.98 | 18.64 | 18.66 | 16,945 | -0.36(-1.90%) |
Apr 21, 2022 | 19.33 | 19.33 | 19.00 | 19.02 | 11,705 | -0.17(-0.89%) |
Apr 20, 2022 | 19.23 | 19.27 | 19.17 | 19.19 | 14,537 | +0.14(+0.71%) |
Apr 19, 2022 | 18.99 | 19.07 | 18.99 | 19.06 | 6,685 | -0.04(-0.19%) |
Apr 18, 2022 | 19.04 | 19.16 | 19.04 | 19.09 | 17,253 | +0.01(+0.05%) |
Apr 14, 2022 | 19.16 | 19.23 | 19.08 | 19.08 | 32,340 | -0.04(-0.19%) |
Apr 13, 2022 | 19.01 | 19.18 | 18.99 | 19.12 | 43,193 | +0.14(+0.71%) |
Apr 12, 2022 | 19.16 | 19.18 | 18.99 | 18.99 | 22,809 | -0.04(-0.22%) |
Apr 11, 2022 | 19.23 | 19.23 | 19.03 | 19.03 | 25,885 | -0.06(-0.30%) |
Apr 08, 2022 | 19.03 | 19.18 | 19.02 | 19.08 | 27,866 | +0.07(+0.38%) |
Apr 07, 2022 | 19.02 | 19.07 | 18.91 | 19.01 | 26,603 | +0.01(+0.05%) |
Apr 06, 2022 | 19.04 | 19.09 | 18.95 | 19.00 | 17,759 | -0.04(-0.19%) |
Apr 05, 2022 | 19.23 | 19.28 | 19.04 | 19.04 | 20,273 | -0.19(-0.99%) |
Apr 04, 2022 | 19.24 | 19.26 | 19.18 | 19.23 | 10,175 | -0.01(-0.05%) |
Apr 01, 2022 | 19.21 | 19.30 | 19.18 | 19.24 | 41,886 | +0.16(+0.85%) |
Mar 31, 2022 | 19.27 | 19.30 | 19.08 | 19.08 | 12,641 | -0.28(-1.45%) |
Mar 30, 2022 | 19.38 | 19.47 | 19.32 | 19.36 | 25,168 | +0.00(+0.00%) |
Mar 29, 2022 | 19.35 | 19.38 | 19.28 | 19.36 | 28,882 | +0.28(+1.47%) |
Mar 28, 2022 | 19.13 | 19.13 | 19.00 | 19.08 | 24,435 | -0.12(-0.61%) |
Mar 25, 2022 | 19.08 | 19.19 | 19.07 | 19.19 | 11,137 | +0.15(+0.81%) |
Mar 24, 2022 | 18.97 | 19.10 | 18.97 | 19.04 | 9,191 | +0.14(+0.72%) |
Mar 23, 2022 | 18.90 | 18.99 | 18.90 | 18.90 | 13,614 | -0.14(-0.71%) |
Mar 22, 2022 | 18.99 | 19.09 | 18.99 | 19.04 | 38,974 | +0.17(+0.91%) |
Mar 21, 2022 | 18.86 | 18.98 | 18.83 | 18.87 | 8,933 | +0.04(+0.19%) |
Mar 18, 2022 | 18.75 | 18.87 | 18.71 | 18.83 | 9,005 | +0.07(+0.36%) |
Mar 17, 2022 | 18.64 | 18.88 | 18.58 | 18.77 | 49,730 | +0.12(+0.62%) |
Mar 16, 2022 | 18.41 | 18.65 | 18.28 | 18.65 | 14,188 | +0.38(+2.10%) |
Mar 15, 2022 | 18.14 | 18.26 | 18.10 | 18.26 | 12,302 | +0.10(+0.54%) |
Mar 14, 2022 | 18.23 | 18.36 | 18.12 | 18.17 | 13,375 | +0.07(+0.40%) |
Mar 11, 2022 | 18.32 | 18.36 | 18.04 | 18.10 | 11,364 | -0.05(-0.30%) |
Mar 10, 2022 | 18.13 | 18.22 | 18.15 | 10,217 | -0.10(-0.57%) | |
Mar 09, 2022 | 18.07 | 18.35 | 18.07 | 18.25 | 21,934 | +0.46(+2.59%) |
Mar 08, 2022 | 17.75 | 18.02 | 17.69 | 17.79 | 19,133 | +0.11(+0.63%) |
Mar 07, 2022 | 18.04 | 18.04 | 17.59 | 17.68 | 77,042 | -0.45(-2.48%) |
Mar 04, 2022 | 18.09 | 18.13 | 17.98 | 18.13 | 26,449 | -0.36(-1.93%) |
Mar 03, 2022 | 18.67 | 18.67 | 18.42 | 18.49 | 22,359 | -0.22(-1.20%) |
Mar 02, 2022 | 18.60 | 18.75 | 18.58 | 18.71 | 30,662 | +0.29(+1.59%) |