Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 18.36 | 18.36 | 18.15 | 18.15 | 5,263 | -0.50(-2.66%) |
May 27, 2022 | 18.53 | 18.65 | 18.43 | 18.65 | 5,503 | +0.12(+0.65%) |
May 26, 2022 | 18.39 | 18.53 | 18.39 | 18.53 | 5,812 | -0.11(-0.58%) |
May 25, 2022 | 18.70 | 18.70 | 18.46 | 18.64 | 27,632 | -0.18(-0.95%) |
May 24, 2022 | 19.00 | 19.01 | 18.73 | 18.82 | 19,252 | -0.57(-2.95%) |
May 23, 2022 | 19.32 | 19.39 | 19.32 | 19.39 | 2,101 | -0.07(-0.35%) |
May 20, 2022 | 19.70 | 19.75 | 19.17 | 19.46 | 26,139 | -0.19(-0.95%) |
May 19, 2022 | 19.13 | 19.64 | 19.13 | 19.64 | 8,857 | +0.78(+4.11%) |
May 18, 2022 | 19.45 | 19.49 | 18.70 | 18.87 | 23,009 | -0.64(-3.29%) |
May 17, 2022 | 19.50 | 19.53 | 19.47 | 19.51 | 1,480 | -0.07(-0.36%) |
May 16, 2022 | 19.46 | 19.59 | 19.45 | 19.58 | 15,376 | -0.32(-1.59%) |
May 13, 2022 | 19.55 | 19.89 | 19.41 | 19.89 | 18,365 | +0.48(+2.47%) |
May 12, 2022 | 19.56 | 19.56 | 19.34 | 19.41 | 3,530 | -0.13(-0.65%) |
May 11, 2022 | 19.63 | 19.81 | 19.43 | 19.54 | 8,601 | +0.20(+1.01%) |
May 10, 2022 | 19.33 | 19.66 | 19.23 | 19.35 | 19,008 | -0.01(-0.05%) |
May 09, 2022 | 19.52 | 19.98 | 19.36 | 19.36 | 8,717 | -0.09(-0.48%) |
May 06, 2022 | 19.62 | 19.63 | 19.07 | 19.45 | 48,140 | -0.21(-1.09%) |
May 05, 2022 | 19.96 | 19.98 | 19.41 | 19.66 | 54,686 | -0.38(-1.90%) |
May 04, 2022 | 19.88 | 20.17 | 19.57 | 20.04 | 13,887 | +0.20(+1.01%) |
May 03, 2022 | 19.74 | 19.94 | 19.74 | 19.84 | 1,001 | +0.21(+1.08%) |
May 02, 2022 | 19.92 | 19.92 | 19.47 | 19.63 | 10,618 | -0.04(-0.20%) |
Apr 29, 2022 | 20.17 | 20.33 | 19.56 | 19.67 | 8,695 | -0.16(-0.80%) |
Apr 28, 2022 | 19.46 | 19.83 | 19.38 | 19.83 | 42,892 | +0.58(+2.99%) |
Apr 27, 2022 | 19.41 | 19.47 | 19.20 | 19.25 | 17,079 | +0.28(+1.47%) |
Apr 26, 2022 | 18.85 | 19.42 | 18.71 | 18.97 | 14,432 | +0.19(+0.99%) |
Apr 25, 2022 | 18.70 | 19.28 | 18.70 | 18.79 | 43,996 | -0.10(-0.54%) |
Apr 22, 2022 | 19.01 | 19.04 | 18.89 | 18.89 | 2,930 | -0.20(-1.07%) |
Apr 21, 2022 | 19.24 | 19.29 | 19.08 | 19.09 | 14,153 | +0.10(+0.54%) |
Apr 20, 2022 | 19.14 | 19.14 | 18.98 | 18.99 | 1,011 | -0.15(-0.78%) |
Apr 19, 2022 | 19.19 | 19.19 | 19.08 | 19.14 | 8,315 | +0.15(+0.78%) |
Apr 18, 2022 | 18.96 | 19.07 | 18.85 | 18.99 | 12,636 | -0.20(-1.04%) |
Apr 14, 2022 | 19.50 | 19.50 | 18.88 | 19.19 | 6,317 | -0.41(-2.07%) |
Apr 13, 2022 | 19.45 | 19.61 | 19.45 | 19.60 | 6,339 | +0.24(+1.26%) |
Apr 12, 2022 | 19.07 | 19.56 | 19.07 | 19.35 | 18,634 | +0.22(+1.16%) |
Apr 11, 2022 | 19.66 | 19.66 | 18.90 | 19.13 | 22,004 | -0.81(-4.06%) |
Apr 08, 2022 | 19.89 | 19.98 | 19.87 | 19.94 | 3,847 | +0.07(+0.33%) |
Apr 07, 2022 | 20.17 | 20.17 | 19.82 | 19.88 | 2,238 | -0.24(-1.18%) |
Apr 06, 2022 | 20.26 | 20.26 | 19.93 | 20.11 | 4,066 | -0.04(-0.21%) |
Apr 05, 2022 | 20.58 | 20.60 | 20.11 | 20.15 | 38,278 | -0.46(-2.21%) |
Apr 04, 2022 | 20.58 | 20.75 | 20.55 | 20.61 | 20,602 | +0.31(+1.51%) |
Apr 01, 2022 | 19.99 | 20.30 | 19.94 | 20.30 | 4,035 | +0.36(+1.82%) |
Mar 31, 2022 | 20.09 | 20.17 | 19.91 | 19.94 | 13,397 | -0.21(-1.07%) |
Mar 30, 2022 | 20.03 | 20.23 | 20.03 | 20.15 | 3,397 | +0.05(+0.25%) |
Mar 29, 2022 | 20.45 | 20.48 | 19.78 | 20.10 | 10,835 | +0.32(+1.62%) |
Mar 28, 2022 | 20.39 | 20.39 | 19.74 | 19.78 | 14,044 | -0.60(-2.97%) |
Mar 25, 2022 | 20.64 | 20.64 | 20.36 | 20.39 | 6,629 | -0.28(-1.35%) |
Mar 24, 2022 | 20.59 | 20.68 | 20.57 | 20.67 | 4,997 | +0.26(+1.28%) |
Mar 23, 2022 | 20.14 | 20.62 | 20.14 | 20.41 | 8,022 | +0.42(+2.09%) |
Mar 22, 2022 | 20.65 | 20.65 | 19.87 | 19.99 | 60,907 | -0.65(-3.15%) |
Mar 21, 2022 | 22.25 | 22.31 | 20.16 | 20.64 | 67,945 | -1.57(-7.08%) |
Mar 18, 2022 | 22.22 | 22.22 | 22.13 | 22.21 | 566 | +0.06(+0.28%) |
Mar 17, 2022 | 22.10 | 22.20 | 22.04 | 22.15 | 3,344 | -0.18(-0.81%) |
Mar 16, 2022 | 21.95 | 22.35 | 21.68 | 22.33 | 20,789 | +0.67(+3.09%) |
Mar 15, 2022 | 21.37 | 21.73 | 21.35 | 21.66 | 6,443 | +0.00(+0.00%) |
Mar 14, 2022 | 21.94 | 21.94 | 21.54 | 21.66 | 9,746 | -0.17(-0.77%) |
Mar 11, 2022 | 22.22 | 22.22 | 21.78 | 21.83 | 8,918 | -0.47(-2.11%) |
Mar 10, 2022 | 21.94 | 22.84 | 21.94 | 22.30 | 17,771 | +0.19(+0.86%) |
Mar 09, 2022 | 22.65 | 22.65 | 21.79 | 22.11 | 19,288 | -0.13(-0.59%) |
Mar 08, 2022 | 22.17 | 22.68 | 21.73 | 22.24 | 27,471 | +0.13(+0.59%) |
Mar 07, 2022 | 22.50 | 22.87 | 21.90 | 22.11 | 80,929 | -0.86(-3.76%) |
Mar 04, 2022 | 23.15 | 23.94 | 22.32 | 22.97 | 34,138 | -0.17(-0.73%) |
Mar 03, 2022 | 23.32 | 23.51 | 23.06 | 23.14 | 11,335 | -0.16(-0.67%) |
Mar 02, 2022 | 23.11 | 24.04 | 22.92 | 23.30 | 29,273 | +0.01(+0.04%) |