Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 19.59 | 19.89 | 19.19 | 19.72 | 167,800 | +0.61(+3.20%) |
May 27, 2022 | 18.93 | 19.12 | 18.80 | 19.11 | 104,805 | +0.08(+0.44%) |
May 26, 2022 | 18.79 | 19.12 | 18.79 | 19.02 | 129,453 | +0.24(+1.28%) |
May 25, 2022 | 18.54 | 18.87 | 18.44 | 18.78 | 432,214 | +0.01(+0.05%) |
May 24, 2022 | 18.99 | 18.99 | 18.67 | 18.77 | 212,839 | -0.25(-1.31%) |
May 23, 2022 | 18.68 | 19.15 | 18.68 | 19.02 | 248,187 | +0.27(+1.43%) |
May 20, 2022 | 19.01 | 19.01 | 18.57 | 18.75 | 442,161 | -0.32(-1.70%) |
May 19, 2022 | 18.83 | 19.12 | 18.82 | 19.08 | 618,195 | +0.25(+1.33%) |
May 18, 2022 | 18.88 | 18.97 | 18.75 | 18.83 | 530,594 | -0.33(-1.74%) |
May 17, 2022 | 19.31 | 19.36 | 19.00 | 19.16 | 319,764 | -0.10(-0.53%) |
May 16, 2022 | 19.16 | 19.44 | 19.10 | 19.26 | 218,212 | -0.34(-1.75%) |
May 13, 2022 | 19.61 | 19.87 | 19.26 | 19.61 | 397,319 | +0.03(+0.14%) |
May 12, 2022 | 19.19 | 19.61 | 19.09 | 19.58 | 383,778 | -0.47(-2.36%) |
May 11, 2022 | 20.21 | 20.34 | 19.91 | 20.05 | 332,711 | -0.45(-2.21%) |
May 10, 2022 | 20.53 | 20.62 | 20.39 | 20.50 | 217,548 | +0.06(+0.32%) |
May 09, 2022 | 20.52 | 20.66 | 20.43 | 20.44 | 338,371 | -0.18(-0.85%) |
May 06, 2022 | 20.54 | 20.88 | 20.36 | 20.62 | 398,489 | -0.19(-0.93%) |
May 05, 2022 | 20.81 | 21.06 | 20.63 | 20.81 | 413,344 | +0.11(+0.54%) |
May 04, 2022 | 20.42 | 20.74 | 20.25 | 20.70 | 364,765 | +0.25(+1.22%) |
May 03, 2022 | 20.50 | 20.59 | 20.41 | 20.45 | 91,260 | -0.04(-0.18%) |
May 02, 2022 | 20.62 | 20.64 | 20.26 | 20.49 | 373,898 | -0.16(-0.76%) |
Apr 29, 2022 | 20.38 | 20.73 | 20.38 | 20.64 | 255,793 | -0.19(-0.93%) |
Apr 28, 2022 | 20.96 | 20.96 | 20.67 | 20.84 | 212,221 | -0.24(-1.14%) |
Apr 27, 2022 | 20.57 | 21.09 | 20.56 | 21.08 | 445,784 | +0.52(+2.52%) |
Apr 26, 2022 | 21.25 | 21.26 | 20.42 | 20.56 | 421,225 | -0.88(-4.10%) |
Apr 25, 2022 | 21.19 | 21.48 | 21.19 | 21.44 | 579,124 | +0.35(+1.67%) |
Apr 22, 2022 | 21.77 | 21.85 | 21.09 | 21.09 | 623,353 | -0.76(-3.48%) |
Apr 21, 2022 | 22.06 | 22.18 | 21.84 | 21.85 | 446,934 | -0.15(-0.67%) |
Apr 20, 2022 | 21.80 | 22.02 | 21.77 | 22.00 | 511,014 | +0.19(+0.85%) |
Apr 19, 2022 | 21.63 | 21.84 | 21.49 | 21.81 | 389,719 | +0.19(+0.90%) |
Apr 18, 2022 | 21.51 | 21.69 | 21.45 | 21.62 | 525,231 | +0.21(+1.00%) |
Apr 14, 2022 | 21.43 | 21.52 | 21.38 | 21.40 | 355,104 | -0.03(-0.13%) |
Apr 13, 2022 | 21.30 | 21.52 | 21.30 | 21.43 | 261,699 | +0.18(+0.83%) |
Apr 12, 2022 | 21.14 | 21.39 | 21.14 | 21.25 | 261,648 | +0.22(+1.06%) |
Apr 11, 2022 | 20.83 | 21.12 | 20.83 | 21.03 | 489,377 | +0.62(+3.04%) |
Apr 08, 2022 | 20.11 | 20.51 | 20.11 | 20.41 | 284,062 | +0.41(+2.04%) |
Apr 07, 2022 | 19.96 | 20.12 | 19.93 | 20.00 | 230,126 | +0.18(+0.89%) |
Apr 06, 2022 | 19.84 | 19.89 | 19.70 | 19.83 | 281,105 | -0.07(-0.37%) |
Apr 05, 2022 | 20.05 | 20.15 | 19.77 | 19.90 | 138,709 | -0.17(-0.83%) |
Apr 04, 2022 | 19.72 | 20.13 | 19.62 | 20.07 | 672,313 | +0.67(+3.44%) |
Apr 01, 2022 | 19.43 | 19.44 | 19.28 | 19.40 | 346,275 | +0.23(+1.21%) |
Mar 31, 2022 | 19.38 | 19.39 | 19.10 | 19.17 | 343,693 | -0.21(-1.10%) |
Mar 30, 2022 | 19.25 | 19.42 | 19.21 | 19.38 | 362,685 | +0.16(+0.82%) |
Mar 29, 2022 | 19.07 | 19.31 | 18.94 | 19.23 | 630,279 | +0.71(+3.85%) |
Mar 28, 2022 | 18.40 | 18.54 | 18.35 | 18.51 | 151,614 | +0.04(+0.20%) |
Mar 25, 2022 | 18.66 | 18.66 | 18.37 | 18.48 | 294,303 | -0.09(-0.50%) |
Mar 24, 2022 | 18.61 | 18.62 | 18.45 | 18.57 | 182,541 | +0.00(+0.00%) |
Mar 23, 2022 | 18.61 | 18.68 | 18.50 | 18.57 | 245,842 | -0.16(-0.84%) |
Mar 22, 2022 | 18.50 | 18.77 | 18.50 | 18.73 | 311,628 | +0.40(+2.17%) |
Mar 21, 2022 | 18.35 | 18.35 | 18.18 | 18.33 | 190,527 | +0.27(+1.49%) |
Mar 18, 2022 | 18.06 | 18.12 | 17.90 | 18.06 | 203,700 | -0.18(-0.97%) |
Mar 17, 2022 | 17.89 | 18.29 | 17.87 | 18.24 | 274,332 | +0.50(+2.82%) |
Mar 16, 2022 | 17.74 | 17.82 | 17.46 | 17.74 | 1,000,098 | +0.02(+0.10%) |
Mar 15, 2022 | 17.70 | 17.85 | 17.55 | 17.72 | 444,339 | +0.28(+1.59%) |
Mar 14, 2022 | 17.56 | 17.67 | 17.33 | 17.44 | 454,231 | +0.44(+2.56%) |
Mar 11, 2022 | 17.41 | 17.41 | 17.00 | 17.00 | 154,780 | +0.05(+0.27%) |
Mar 10, 2022 | 17.28 | 17.28 | 16.89 | 16.96 | 380,556 | -0.52(-2.97%) |
Mar 09, 2022 | 17.49 | 17.59 | 17.14 | 17.48 | 247,897 | +0.33(+1.95%) |
Mar 08, 2022 | 17.19 | 17.28 | 16.86 | 17.14 | 375,263 | +0.06(+0.32%) |
Mar 07, 2022 | 17.35 | 17.45 | 16.89 | 17.09 | 423,648 | -0.26(-1.49%) |
Mar 04, 2022 | 17.42 | 17.48 | 17.15 | 17.35 | 549,528 | -0.21(-1.21%) |
Mar 03, 2022 | 17.90 | 17.97 | 17.50 | 17.56 | 411,541 | -0.05(-0.26%) |
Mar 02, 2022 | 17.60 | 17.78 | 17.40 | 17.61 | 282,091 | -0.10(-0.58%) |