Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 19.53 | 20.04 | 19.52 | 19.52 | 41,207 | +0.37(+1.93%) |
May 27, 2022 | 19.30 | 19.32 | 19.05 | 19.15 | 32,582 | +0.17(+0.90%) |
May 26, 2022 | 18.59 | 18.99 | 18.54 | 18.98 | 80,032 | +0.73(+4.00%) |
May 25, 2022 | 18.17 | 18.42 | 18.16 | 18.25 | 43,787 | -0.36(-1.93%) |
May 24, 2022 | 19.50 | 19.50 | 18.55 | 18.61 | 92,419 | -1.12(-5.68%) |
May 23, 2022 | 19.65 | 19.86 | 19.65 | 19.73 | 35,483 | -0.69(-3.38%) |
May 20, 2022 | 20.53 | 20.53 | 20.31 | 20.42 | 46,348 | +0.39(+1.95%) |
May 19, 2022 | 20.36 | 20.42 | 19.93 | 20.03 | 51,479 | -0.52(-2.51%) |
May 18, 2022 | 20.82 | 20.88 | 20.51 | 20.55 | 19,787 | -0.38(-1.79%) |
May 17, 2022 | 21.00 | 21.01 | 20.85 | 20.92 | 54,085 | +0.78(+3.87%) |
May 16, 2022 | 20.09 | 20.22 | 20.03 | 20.14 | 53,444 | -0.23(-1.13%) |
May 13, 2022 | 20.18 | 20.43 | 20.12 | 20.37 | 409,272 | +0.08(+0.39%) |
May 12, 2022 | 20.56 | 20.56 | 20.12 | 20.29 | 28,317 | -0.30(-1.46%) |
May 11, 2022 | 20.11 | 20.97 | 20.11 | 20.59 | 48,105 | +0.14(+0.71%) |
May 10, 2022 | 20.39 | 20.61 | 20.35 | 20.45 | 80,043 | +0.84(+4.26%) |
May 09, 2022 | 19.82 | 19.82 | 19.45 | 19.61 | 93,196 | -0.32(-1.61%) |
May 06, 2022 | 19.78 | 20.01 | 19.77 | 19.93 | 173,584 | +0.77(+4.02%) |
May 05, 2022 | 19.38 | 19.59 | 19.16 | 19.16 | 52,270 | -0.56(-2.84%) |
May 04, 2022 | 19.20 | 19.72 | 19.20 | 19.72 | 56,934 | +0.47(+2.47%) |
May 03, 2022 | 19.25 | 19.30 | 19.23 | 19.25 | 55,905 | -0.04(-0.23%) |
May 02, 2022 | 18.80 | 19.38 | 18.80 | 19.29 | 59,879 | -0.13(-0.67%) |
Apr 29, 2022 | 19.60 | 19.71 | 19.42 | 19.42 | 56,398 | +0.62(+3.30%) |
Apr 28, 2022 | 18.69 | 18.87 | 18.60 | 18.80 | 43,050 | +0.44(+2.40%) |
Apr 27, 2022 | 18.41 | 18.47 | 18.31 | 18.36 | 33,469 | +0.35(+1.94%) |
Apr 26, 2022 | 18.51 | 18.51 | 18.01 | 18.01 | 47,019 | -1.02(-5.36%) |
Apr 25, 2022 | 18.80 | 19.17 | 18.80 | 19.03 | 40,095 | -0.55(-2.81%) |
Apr 22, 2022 | 19.64 | 19.73 | 19.54 | 19.58 | 27,843 | +0.02(+0.10%) |
Apr 21, 2022 | 19.81 | 19.95 | 19.53 | 19.56 | 33,021 | -0.50(-2.49%) |
Apr 20, 2022 | 19.91 | 20.20 | 19.91 | 20.06 | 34,568 | +0.44(+2.24%) |
Apr 19, 2022 | 19.48 | 19.67 | 19.45 | 19.62 | 169,478 | +0.11(+0.58%) |
Apr 18, 2022 | 19.61 | 19.63 | 19.46 | 19.51 | 51,468 | -0.13(-0.66%) |
Apr 14, 2022 | 20.00 | 20.00 | 19.62 | 19.64 | 34,993 | -0.12(-0.63%) |
Apr 13, 2022 | 19.72 | 19.85 | 19.56 | 19.76 | 50,437 | +0.04(+0.20%) |
Apr 12, 2022 | 20.50 | 20.50 | 19.72 | 19.72 | 31,758 | -1.06(-5.10%) |
Apr 11, 2022 | 21.58 | 21.58 | 20.26 | 20.78 | 60,687 | -0.75(-3.48%) |
Apr 08, 2022 | 21.12 | 21.90 | 21.12 | 21.53 | 30,269 | +0.47(+2.23%) |
Apr 07, 2022 | 20.45 | 21.11 | 20.45 | 21.06 | 37,581 | -0.27(-1.27%) |
Apr 06, 2022 | 21.86 | 21.86 | 21.19 | 21.33 | 26,852 | -1.56(-6.82%) |
Apr 05, 2022 | 22.94 | 23.01 | 22.80 | 22.89 | 27,962 | -0.25(-1.08%) |
Apr 04, 2022 | 23.51 | 23.51 | 22.96 | 23.14 | 379,994 | +1.07(+4.87%) |
Apr 01, 2022 | 21.71 | 22.18 | 21.71 | 22.07 | 111,740 | +0.70(+3.26%) |
Mar 31, 2022 | 21.61 | 21.66 | 21.32 | 21.37 | 16,924 | -0.19(-0.89%) |
Mar 30, 2022 | 21.68 | 21.70 | 21.56 | 21.56 | 12,165 | -0.25(-1.15%) |
Mar 29, 2022 | 22.62 | 22.62 | 21.69 | 21.81 | 29,510 | +0.15(+0.69%) |
Mar 28, 2022 | 21.09 | 21.66 | 21.09 | 21.66 | 78,939 | +0.28(+1.31%) |
Mar 25, 2022 | 21.48 | 21.60 | 21.32 | 21.38 | 47,180 | -0.41(-1.88%) |
Mar 24, 2022 | 21.50 | 21.80 | 21.50 | 21.79 | 16,072 | +0.54(+2.54%) |
Mar 23, 2022 | 21.15 | 21.39 | 21.14 | 21.25 | 29,431 | -0.07(-0.33%) |
Mar 22, 2022 | 21.84 | 21.84 | 21.18 | 21.32 | 87,942 | +0.32(+1.52%) |
Mar 21, 2022 | 20.91 | 21.00 | 20.79 | 21.00 | 94,019 | +0.08(+0.38%) |
Mar 18, 2022 | 21.08 | 21.08 | 20.66 | 20.92 | 77,878 | +0.40(+1.95%) |
Mar 17, 2022 | 20.46 | 20.54 | 20.27 | 20.52 | 70,968 | +0.49(+2.45%) |
Mar 16, 2022 | 19.32 | 20.13 | 19.32 | 20.03 | 80,503 | +0.90(+4.70%) |
Mar 15, 2022 | 19.03 | 19.16 | 18.40 | 19.13 | 155,458 | +0.23(+1.22%) |
Mar 14, 2022 | 19.14 | 19.57 | 18.82 | 18.90 | 43,533 | -0.62(-3.18%) |
Mar 11, 2022 | 19.93 | 19.93 | 19.52 | 19.52 | 48,170 | +0.11(+0.57%) |
Mar 10, 2022 | 20.20 | 20.20 | 18.90 | 19.41 | 36,967 | -0.15(-0.77%) |
Mar 09, 2022 | 20.17 | 20.18 | 18.90 | 19.56 | 43,126 | -0.12(-0.61%) |
Mar 08, 2022 | 19.65 | 19.72 | 19.51 | 19.68 | 76,754 | +0.06(+0.31%) |
Mar 07, 2022 | 20.05 | 20.20 | 19.58 | 19.62 | 58,211 | -0.49(-2.44%) |
Mar 04, 2022 | 20.59 | 20.59 | 20.09 | 20.11 | 58,323 | -1.42(-6.60%) |
Mar 03, 2022 | 21.69 | 21.81 | 21.39 | 21.53 | 74,969 | -0.44(-2.00%) |
Mar 02, 2022 | 21.89 | 22.06 | 21.87 | 21.97 | 78,724 | -0.13(-0.59%) |