Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 20.63 | 20.87 | 19.62 | 19.90 | 698,575 | -0.50(-2.45%) |
May 27, 2022 | 19.87 | 20.43 | 19.80 | 20.40 | 241,963 | +0.42(+2.11%) |
May 26, 2022 | 19.59 | 20.13 | 19.56 | 19.98 | 480,951 | +0.60(+3.09%) |
May 25, 2022 | 19.01 | 19.45 | 18.97 | 19.38 | 405,881 | +0.37(+1.96%) |
May 24, 2022 | 18.72 | 19.11 | 18.41 | 19.01 | 661,055 | +0.07(+0.36%) |
May 23, 2022 | 18.31 | 19.01 | 18.13 | 18.94 | 632,073 | +0.92(+5.11%) |
May 20, 2022 | 18.22 | 18.41 | 17.67 | 18.02 | 708,748 | +0.04(+0.22%) |
May 19, 2022 | 17.57 | 18.26 | 17.52 | 17.98 | 1,270,379 | -0.03(-0.16%) |
May 18, 2022 | 18.80 | 18.94 | 17.75 | 18.01 | 497,207 | -0.69(-3.67%) |
May 17, 2022 | 18.70 | 18.96 | 18.55 | 18.69 | 547,615 | +0.27(+1.49%) |
May 16, 2022 | 17.82 | 18.56 | 17.82 | 18.42 | 562,620 | +0.63(+3.53%) |
May 13, 2022 | 17.35 | 17.88 | 17.35 | 17.79 | 294,344 | +0.80(+4.73%) |
May 12, 2022 | 16.85 | 16.99 | 16.41 | 16.99 | 714,362 | -0.03(-0.17%) |
May 11, 2022 | 17.16 | 17.82 | 16.96 | 17.02 | 477,121 | +0.21(+1.22%) |
May 10, 2022 | 16.98 | 17.36 | 16.41 | 16.81 | 516,113 | +0.12(+0.70%) |
May 09, 2022 | 18.24 | 18.24 | 16.67 | 16.69 | 453,396 | -2.02(-10.79%) |
May 06, 2022 | 18.69 | 18.83 | 18.23 | 18.71 | 333,832 | +0.23(+1.22%) |
May 05, 2022 | 19.25 | 19.25 | 18.00 | 18.49 | 414,712 | -0.64(-3.33%) |
May 04, 2022 | 18.69 | 19.17 | 18.20 | 19.12 | 453,773 | +0.86(+4.72%) |
May 03, 2022 | 17.66 | 18.36 | 17.66 | 18.26 | 449,990 | +0.52(+2.93%) |
May 02, 2022 | 17.48 | 17.94 | 17.31 | 17.74 | 612,689 | +0.08(+0.44%) |
Apr 29, 2022 | 18.36 | 18.51 | 17.56 | 17.66 | 450,949 | -0.65(-3.53%) |
Apr 28, 2022 | 18.10 | 18.56 | 17.36 | 18.31 | 459,606 | +0.43(+2.41%) |
Apr 27, 2022 | 17.83 | 18.12 | 17.51 | 17.88 | 440,173 | +0.19(+1.05%) |
Apr 26, 2022 | 17.75 | 18.33 | 17.51 | 17.69 | 494,496 | +0.00(+0.00%) |
Apr 25, 2022 | 18.07 | 18.08 | 16.91 | 17.69 | 852,379 | -1.07(-5.69%) |
Apr 22, 2022 | 18.99 | 19.61 | 18.68 | 18.76 | 655,800 | -0.41(-2.15%) |
Apr 21, 2022 | 20.34 | 20.35 | 18.97 | 19.17 | 843,189 | -0.83(-4.16%) |
Apr 20, 2022 | 20.41 | 20.43 | 19.55 | 20.01 | 508,848 | -0.34(-1.69%) |
Apr 19, 2022 | 20.40 | 20.84 | 20.09 | 20.35 | 581,418 | -0.19(-0.91%) |
Apr 18, 2022 | 20.35 | 20.81 | 20.14 | 20.54 | 577,203 | +0.38(+1.90%) |
Apr 14, 2022 | 19.85 | 20.24 | 19.72 | 20.15 | 505,403 | +0.29(+1.48%) |
Apr 13, 2022 | 19.76 | 19.91 | 19.37 | 19.86 | 441,718 | +0.44(+2.27%) |
Apr 12, 2022 | 19.36 | 19.87 | 19.29 | 19.42 | 584,170 | +0.40(+2.11%) |
Apr 11, 2022 | 19.36 | 19.36 | 19.00 | 19.02 | 1,696,159 | -0.54(-2.76%) |
Apr 08, 2022 | 18.95 | 19.59 | 18.95 | 19.55 | 712,260 | +0.77(+4.12%) |
Apr 07, 2022 | 18.79 | 18.90 | 18.18 | 18.78 | 1,464,948 | +0.11(+0.58%) |
Apr 06, 2022 | 18.93 | 19.06 | 18.52 | 18.67 | 300,951 | -0.05(-0.26%) |
Apr 05, 2022 | 19.43 | 19.72 | 18.67 | 18.72 | 683,680 | -0.63(-3.24%) |
Apr 04, 2022 | 19.51 | 19.71 | 19.02 | 19.35 | 1,054,326 | +0.02(+0.10%) |
Apr 01, 2022 | 18.91 | 19.45 | 18.91 | 19.33 | 403,375 | +0.43(+2.28%) |
Mar 31, 2022 | 18.83 | 19.47 | 18.83 | 18.90 | 379,144 | -0.24(-1.23%) |
Mar 30, 2022 | 19.25 | 19.52 | 19.02 | 19.13 | 248,892 | +0.07(+0.36%) |
Mar 29, 2022 | 18.25 | 19.11 | 17.92 | 19.06 | 424,229 | +0.28(+1.51%) |
Mar 28, 2022 | 19.11 | 19.11 | 18.61 | 18.78 | 299,239 | -0.82(-4.20%) |
Mar 25, 2022 | 18.89 | 19.61 | 18.84 | 19.60 | 450,294 | +0.69(+3.63%) |
Mar 24, 2022 | 18.92 | 19.25 | 18.80 | 18.92 | 1,094,295 | +0.05(+0.24%) |
Mar 23, 2022 | 18.88 | 19.14 | 18.73 | 18.87 | 391,795 | +0.35(+1.90%) |
Mar 22, 2022 | 18.59 | 18.83 | 18.30 | 18.52 | 559,480 | -0.11(-0.58%) |
Mar 21, 2022 | 18.44 | 18.97 | 18.44 | 18.63 | 494,533 | +0.62(+3.42%) |
Mar 18, 2022 | 17.96 | 18.09 | 17.84 | 18.01 | 335,922 | -0.03(-0.16%) |
Mar 17, 2022 | 17.62 | 18.17 | 17.43 | 18.04 | 720,040 | +0.78(+4.54%) |
Mar 16, 2022 | 17.71 | 17.80 | 17.01 | 17.26 | 550,207 | -0.37(-2.11%) |
Mar 15, 2022 | 17.74 | 18.09 | 17.50 | 17.63 | 651,265 | -0.83(-4.51%) |
Mar 14, 2022 | 18.85 | 18.86 | 18.24 | 18.46 | 733,106 | -0.78(-4.07%) |
Mar 11, 2022 | 19.10 | 19.53 | 18.97 | 19.24 | 742,463 | -0.17(-0.86%) |
Mar 10, 2022 | 18.69 | 19.45 | 19.41 | 1,510,804 | +0.87(+4.70%) | |
Mar 09, 2022 | 18.67 | 19.03 | 18.08 | 18.54 | 971,382 | -0.75(-3.91%) |
Mar 08, 2022 | 19.25 | 20.17 | 18.73 | 19.29 | 1,228,177 | +0.55(+2.92%) |
Mar 07, 2022 | 17.75 | 19.32 | 17.71 | 18.75 | 1,466,508 | +1.25(+7.16%) |
Mar 04, 2022 | 16.73 | 17.51 | 16.70 | 17.49 | 879,652 | +0.65(+3.83%) |
Mar 03, 2022 | 16.57 | 16.87 | 16.44 | 16.85 | 1,255,054 | +0.11(+0.64%) |
Mar 02, 2022 | 16.25 | 16.87 | 16.25 | 16.74 | 672,067 | +0.81(+5.10%) |