Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 18.49 | 18.61 | 18.12 | 18.29 | 13,375 | +0.02(+0.11%) |
May 27, 2022 | 18.03 | 18.30 | 17.96 | 18.27 | 9,492 | +0.52(+2.93%) |
May 26, 2022 | 16.94 | 17.85 | 16.94 | 17.75 | 12,747 | +1.06(+6.34%) |
May 25, 2022 | 16.34 | 16.74 | 16.33 | 16.69 | 4,183 | +0.60(+3.72%) |
May 24, 2022 | 16.62 | 16.62 | 16.01 | 16.09 | 9,166 | -0.85(-5.01%) |
May 23, 2022 | 17.12 | 17.12 | 16.69 | 16.94 | 5,751 | -0.10(-0.59%) |
May 20, 2022 | 17.36 | 17.43 | 16.59 | 17.04 | 9,913 | -0.10(-0.58%) |
May 19, 2022 | 16.77 | 17.42 | 16.77 | 17.14 | 22,145 | +0.37(+2.20%) |
May 18, 2022 | 17.39 | 17.39 | 16.69 | 16.77 | 11,913 | -0.95(-5.36%) |
May 17, 2022 | 17.96 | 17.96 | 17.30 | 17.72 | 69,543 | +0.60(+3.50%) |
May 16, 2022 | 17.33 | 17.63 | 17.11 | 17.12 | 7,589 | -0.45(-2.56%) |
May 13, 2022 | 17.13 | 17.60 | 17.12 | 17.57 | 5,694 | +1.01(+6.09%) |
May 12, 2022 | 16.09 | 17.01 | 15.86 | 16.56 | 26,218 | +0.20(+1.22%) |
May 11, 2022 | 16.94 | 17.25 | 16.36 | 16.36 | 13,004 | -0.60(-3.53%) |
May 10, 2022 | 17.22 | 17.34 | 16.66 | 16.96 | 21,719 | +0.14(+0.83%) |
May 09, 2022 | 17.39 | 17.48 | 16.37 | 16.82 | 52,589 | -1.01(-5.66%) |
May 06, 2022 | 18.25 | 18.27 | 17.67 | 17.83 | 23,109 | -0.75(-4.03%) |
May 05, 2022 | 19.35 | 19.35 | 18.40 | 18.58 | 26,902 | -1.39(-6.95%) |
May 04, 2022 | 19.49 | 19.97 | 19.02 | 19.97 | 19,812 | +0.31(+1.58%) |
May 03, 2022 | 19.83 | 19.84 | 19.53 | 19.66 | 29,203 | -0.18(-0.91%) |
May 02, 2022 | 19.35 | 19.91 | 19.27 | 19.84 | 34,159 | +0.37(+1.90%) |
Apr 29, 2022 | 20.05 | 20.31 | 19.41 | 19.47 | 52,205 | -0.31(-1.57%) |
Apr 28, 2022 | 19.57 | 19.82 | 19.24 | 19.78 | 40,026 | +0.44(+2.27%) |
Apr 27, 2022 | 19.16 | 19.76 | 19.16 | 19.34 | 18,028 | +0.28(+1.47%) |
Apr 26, 2022 | 19.64 | 19.64 | 19.06 | 19.06 | 9,685 | -0.74(-3.73%) |
Apr 25, 2022 | 19.16 | 19.84 | 19.07 | 19.80 | 217,871 | +0.41(+2.11%) |
Apr 22, 2022 | 19.74 | 20.02 | 19.37 | 19.39 | 262,350 | -0.44(-2.22%) |
Apr 21, 2022 | 20.58 | 20.58 | 19.71 | 19.83 | 259,429 | -0.58(-2.84%) |
Apr 20, 2022 | 21.07 | 21.07 | 20.40 | 20.41 | 16,135 | -0.71(-3.36%) |
Apr 19, 2022 | 20.49 | 21.18 | 20.49 | 21.12 | 7,751 | +0.44(+2.13%) |
Apr 18, 2022 | 20.80 | 20.85 | 20.41 | 20.68 | 31,300 | -0.35(-1.66%) |
Apr 14, 2022 | 21.46 | 21.47 | 21.03 | 21.03 | 6,154 | -0.47(-2.18%) |
Apr 13, 2022 | 21.38 | 21.56 | 21.27 | 21.50 | 11,727 | +0.53(+2.53%) |
Apr 12, 2022 | 21.52 | 21.55 | 20.95 | 20.97 | 26,619 | -0.23(-1.08%) |
Apr 11, 2022 | 21.08 | 21.51 | 20.94 | 21.20 | 23,010 | -0.14(-0.66%) |
Apr 08, 2022 | 21.42 | 21.67 | 21.31 | 21.34 | 11,267 | -0.22(-1.02%) |
Apr 07, 2022 | 21.65 | 21.66 | 21.25 | 21.56 | 208,112 | -0.30(-1.37%) |
Apr 06, 2022 | 22.21 | 22.21 | 21.61 | 21.86 | 12,298 | -0.84(-3.70%) |
Apr 05, 2022 | 23.31 | 23.31 | 22.63 | 22.70 | 262,069 | -0.62(-2.66%) |
Apr 04, 2022 | 22.88 | 23.37 | 22.83 | 23.32 | 264,076 | +0.87(+3.87%) |
Apr 01, 2022 | 22.61 | 22.74 | 22.43 | 22.45 | 4,743 | +0.31(+1.40%) |
Mar 31, 2022 | 22.42 | 22.53 | 22.13 | 22.14 | 59,454 | -0.62(-2.72%) |
Mar 30, 2022 | 23.17 | 23.30 | 22.71 | 22.76 | 7,650 | -0.65(-2.77%) |
Mar 29, 2022 | 23.14 | 23.58 | 23.13 | 23.41 | 276,281 | +0.81(+3.58%) |
Mar 28, 2022 | 22.31 | 22.62 | 22.11 | 22.60 | 10,061 | +0.31(+1.39%) |
Mar 25, 2022 | 22.56 | 22.57 | 22.14 | 22.29 | 282,166 | -0.48(-2.11%) |
Mar 24, 2022 | 22.80 | 22.80 | 22.25 | 22.77 | 261,806 | -0.03(-0.14%) |
Mar 23, 2022 | 22.81 | 23.37 | 22.58 | 22.80 | 271,100 | -0.26(-1.12%) |
Mar 22, 2022 | 22.56 | 23.20 | 22.40 | 23.06 | 11,120 | +0.97(+4.39%) |
Mar 21, 2022 | 22.39 | 22.55 | 21.81 | 22.09 | 22,955 | -0.58(-2.56%) |
Mar 18, 2022 | 21.75 | 22.75 | 21.75 | 22.67 | 8,928 | +0.83(+3.80%) |
Mar 17, 2022 | 21.50 | 21.84 | 21.20 | 21.84 | 10,931 | -0.02(-0.09%) |
Mar 16, 2022 | 20.77 | 21.90 | 20.74 | 21.86 | 32,100 | +2.21(+11.24%) |
Mar 15, 2022 | 19.01 | 19.75 | 19.01 | 19.65 | 36,060 | +0.68(+3.58%) |
Mar 14, 2022 | 19.31 | 19.70 | 18.96 | 18.97 | 43,116 | -0.70(-3.56%) |
Mar 11, 2022 | 20.68 | 20.68 | 19.67 | 19.67 | 16,310 | -0.94(-4.56%) |
Mar 10, 2022 | 20.89 | 20.89 | 20.37 | 20.61 | 16,473 | -0.81(-3.78%) |
Mar 09, 2022 | 21.22 | 21.57 | 21.22 | 21.42 | 212,815 | +0.86(+4.18%) |
Mar 08, 2022 | 20.30 | 21.19 | 20.04 | 20.56 | 247,365 | +0.21(+1.03%) |
Mar 07, 2022 | 21.37 | 21.46 | 20.33 | 20.35 | 228,758 | -1.13(-5.26%) |
Mar 04, 2022 | 21.88 | 21.91 | 21.34 | 21.48 | 222,730 | -0.80(-3.59%) |
Mar 03, 2022 | 23.13 | 23.15 | 22.16 | 22.28 | 213,434 | -0.77(-3.34%) |
Mar 02, 2022 | 22.97 | 23.13 | 22.58 | 23.05 | 6,950 | +0.17(+0.74%) |