Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 18.01 | 18.12 | 17.95 | 18.00 | 15,918 | -0.15(-0.83%) |
May 27, 2022 | 18.13 | 18.15 | 18.09 | 18.15 | 1,253 | +0.10(+0.58%) |
May 26, 2022 | 18.07 | 18.07 | 18.03 | 18.05 | 4,462 | +0.14(+0.80%) |
May 25, 2022 | 17.72 | 17.97 | 17.72 | 17.90 | 5,878 | -0.06(-0.31%) |
May 24, 2022 | 17.97 | 17.98 | 17.84 | 17.96 | 1,883 | -0.06(-0.33%) |
May 23, 2022 | 17.78 | 18.02 | 17.78 | 18.02 | 2,855 | +0.33(+1.89%) |
May 20, 2022 | 17.57 | 17.68 | 17.47 | 17.68 | 8,658 | +0.12(+0.71%) |
May 19, 2022 | 17.53 | 17.66 | 17.50 | 17.56 | 8,586 | -0.10(-0.58%) |
May 18, 2022 | 17.94 | 17.94 | 17.65 | 17.66 | 1,716 | -0.32(-1.77%) |
May 17, 2022 | 18.19 | 18.19 | 17.98 | 17.98 | 26,936 | +0.22(+1.23%) |
May 16, 2022 | 17.69 | 17.85 | 17.63 | 17.76 | 8,170 | +0.09(+0.49%) |
May 13, 2022 | 17.38 | 17.67 | 17.38 | 17.67 | 46,976 | +0.42(+2.43%) |
May 12, 2022 | 17.26 | 17.43 | 17.16 | 17.25 | 9,351 | -0.14(-0.82%) |
May 11, 2022 | 17.63 | 17.80 | 17.40 | 17.40 | 9,158 | -0.14(-0.82%) |
May 10, 2022 | 17.65 | 17.70 | 17.38 | 17.54 | 10,977 | +0.24(+1.38%) |
May 09, 2022 | 17.54 | 17.61 | 17.23 | 17.30 | 108,797 | -0.63(-3.51%) |
May 06, 2022 | 17.93 | 18.07 | 17.85 | 17.93 | 6,822 | -0.31(-1.72%) |
May 05, 2022 | 18.42 | 18.42 | 18.18 | 18.24 | 2,216 | -0.45(-2.40%) |
May 04, 2022 | 18.33 | 18.71 | 18.20 | 18.69 | 7,637 | +0.46(+2.50%) |
May 03, 2022 | 18.28 | 18.31 | 18.18 | 18.24 | 10,895 | +0.08(+0.43%) |
May 02, 2022 | 18.16 | 18.19 | 17.95 | 18.16 | 7,469 | +0.02(+0.12%) |
Apr 29, 2022 | 18.48 | 18.48 | 18.13 | 18.14 | 3,906 | -0.24(-1.33%) |
Apr 28, 2022 | 18.25 | 18.38 | 18.14 | 18.38 | 4,778 | +0.08(+0.43%) |
Apr 27, 2022 | 18.30 | 18.40 | 18.29 | 18.30 | 2,568 | -0.06(-0.32%) |
Apr 26, 2022 | 18.77 | 18.82 | 18.36 | 18.36 | 6,132 | -0.50(-2.67%) |
Apr 25, 2022 | 18.81 | 18.89 | 18.61 | 18.87 | 5,066 | -0.07(-0.39%) |
Apr 22, 2022 | 19.14 | 19.22 | 18.92 | 18.94 | 3,191 | -0.31(-1.60%) |
Apr 21, 2022 | 19.81 | 19.81 | 19.24 | 19.25 | 2,750 | -0.16(-0.81%) |
Apr 20, 2022 | 19.49 | 19.49 | 19.38 | 19.41 | 7,084 | +0.23(+1.22%) |
Apr 19, 2022 | 19.09 | 19.17 | 19.09 | 19.17 | 754 | +0.15(+0.80%) |
Apr 18, 2022 | 19.09 | 19.12 | 18.97 | 19.02 | 8,422 | -0.12(-0.65%) |
Apr 14, 2022 | 19.26 | 19.26 | 19.08 | 19.14 | 2,522 | -0.08(-0.40%) |
Apr 13, 2022 | 18.95 | 19.22 | 18.95 | 19.22 | 4,043 | +0.31(+1.62%) |
Apr 12, 2022 | 19.07 | 19.07 | 18.87 | 18.91 | 3,075 | -0.12(-0.61%) |
Apr 11, 2022 | 19.27 | 19.29 | 19.03 | 19.03 | 12,171 | -0.16(-0.84%) |
Apr 08, 2022 | 19.08 | 19.28 | 19.08 | 19.19 | 7,133 | +0.04(+0.20%) |
Apr 07, 2022 | 19.11 | 19.17 | 19.11 | 19.15 | 7,326 | +0.11(+0.59%) |
Apr 06, 2022 | 19.13 | 19.13 | 19.04 | 19.04 | 8,272 | -0.32(-1.63%) |
Apr 05, 2022 | 19.51 | 19.51 | 19.35 | 19.35 | 1,851 | -0.16(-0.83%) |
Apr 04, 2022 | 19.55 | 19.57 | 19.52 | 19.52 | 1,304 | -0.03(-0.15%) |
Apr 01, 2022 | 19.53 | 19.58 | 19.45 | 19.54 | 1,621 | +0.24(+1.26%) |
Mar 31, 2022 | 19.49 | 19.56 | 19.29 | 19.30 | 3,508 | -0.38(-1.92%) |
Mar 30, 2022 | 19.69 | 19.75 | 19.62 | 19.68 | 8,220 | -0.05(-0.24%) |
Mar 29, 2022 | 19.79 | 19.79 | 19.59 | 19.73 | 3,286 | +0.47(+2.43%) |
Mar 28, 2022 | 19.28 | 19.30 | 19.17 | 19.26 | 7,851 | +0.07(+0.35%) |
Mar 25, 2022 | 19.18 | 19.24 | 19.08 | 19.19 | 1,779 | +0.11(+0.60%) |
Mar 24, 2022 | 19.09 | 19.10 | 19.01 | 19.08 | 12,293 | -0.05(-0.25%) |
Mar 23, 2022 | 19.02 | 19.14 | 19.01 | 19.12 | 2,683 | -0.29(-1.47%) |
Mar 22, 2022 | 19.39 | 19.48 | 19.32 | 19.41 | 5,633 | +0.20(+1.06%) |
Mar 21, 2022 | 19.28 | 19.33 | 19.15 | 19.21 | 22,059 | -0.16(-0.80%) |
Mar 18, 2022 | 19.12 | 19.38 | 19.12 | 19.36 | 1,581 | +0.16(+0.84%) |
Mar 17, 2022 | 19.10 | 19.32 | 19.10 | 19.20 | 2,113 | +0.10(+0.50%) |
Mar 16, 2022 | 18.84 | 19.11 | 18.74 | 19.11 | 5,697 | +0.74(+4.01%) |
Mar 15, 2022 | 18.37 | 18.39 | 18.26 | 18.37 | 5,759 | +0.11(+0.58%) |
Mar 14, 2022 | 18.34 | 18.38 | 18.26 | 18.26 | 1,669 | +0.38(+2.11%) |
Mar 11, 2022 | 18.28 | 18.28 | 17.88 | 17.89 | 3,701 | -0.03(-0.14%) |
Mar 10, 2022 | 17.94 | 18.07 | 17.90 | 17.91 | 2,492 | -0.25(-1.37%) |
Mar 09, 2022 | 18.01 | 18.34 | 17.93 | 18.16 | 12,231 | +0.92(+5.31%) |
Mar 08, 2022 | 17.02 | 17.53 | 16.93 | 17.25 | 28,899 | +0.38(+2.24%) |
Mar 07, 2022 | 17.23 | 17.25 | 16.79 | 16.87 | 41,769 | -0.71(-4.04%) |
Mar 04, 2022 | 17.61 | 17.75 | 17.50 | 17.58 | 5,269 | -0.65(-3.58%) |
Mar 03, 2022 | 18.56 | 18.56 | 18.16 | 18.23 | 76,588 | -0.45(-2.42%) |
Mar 02, 2022 | 18.56 | 18.71 | 18.52 | 18.68 | 19,365 | +0.16(+0.86%) |