Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 19.97 | 20.28 | 19.58 | 19.94 | 773,247 | -0.29(-1.43%) |
May 27, 2022 | 19.30 | 20.33 | 19.21 | 20.23 | 597,543 | +1.11(+5.81%) |
May 26, 2022 | 18.17 | 19.30 | 18.17 | 19.12 | 721,715 | +0.81(+4.42%) |
May 25, 2022 | 17.54 | 18.56 | 17.45 | 18.31 | 562,796 | +0.65(+3.68%) |
May 24, 2022 | 18.11 | 18.16 | 17.40 | 17.66 | 661,280 | -0.75(-4.07%) |
May 23, 2022 | 18.82 | 19.02 | 18.16 | 18.41 | 614,703 | -0.26(-1.39%) |
May 20, 2022 | 18.73 | 19.44 | 17.80 | 18.67 | 777,267 | -0.05(-0.27%) |
May 19, 2022 | 18.70 | 19.34 | 18.63 | 18.72 | 794,233 | -0.14(-0.74%) |
May 18, 2022 | 18.76 | 19.70 | 18.58 | 18.86 | 888,417 | -0.44(-2.28%) |
May 17, 2022 | 18.81 | 19.67 | 18.59 | 19.30 | 1,831,505 | +2.18(+12.73%) |
May 16, 2022 | 17.90 | 18.04 | 16.92 | 17.12 | 1,158,624 | -0.72(-4.04%) |
May 13, 2022 | 17.31 | 18.40 | 17.31 | 17.84 | 1,174,213 | +1.13(+6.76%) |
May 12, 2022 | 16.04 | 17.93 | 15.86 | 16.71 | 1,713,592 | +0.24(+1.46%) |
May 11, 2022 | 17.68 | 18.23 | 16.37 | 16.47 | 1,559,317 | -1.53(-8.50%) |
May 10, 2022 | 18.47 | 19.26 | 16.86 | 18.00 | 1,800,377 | -0.10(-0.55%) |
May 09, 2022 | 18.88 | 19.45 | 18.00 | 18.10 | 1,150,759 | -1.47(-7.51%) |
May 06, 2022 | 19.81 | 20.19 | 18.80 | 19.57 | 840,154 | -0.21(-1.06%) |
May 05, 2022 | 20.56 | 20.58 | 19.50 | 19.78 | 603,302 | -1.24(-5.90%) |
May 04, 2022 | 20.40 | 21.18 | 19.69 | 21.02 | 1,029,817 | +0.70(+3.44%) |
May 03, 2022 | 20.21 | 20.69 | 19.92 | 20.32 | 479,290 | +0.12(+0.59%) |
May 02, 2022 | 19.17 | 20.24 | 18.89 | 20.20 | 750,496 | +0.81(+4.18%) |
Apr 29, 2022 | 19.34 | 20.41 | 19.32 | 19.39 | 603,108 | -0.27(-1.37%) |
Apr 28, 2022 | 19.72 | 20.19 | 18.93 | 19.66 | 834,376 | +0.15(+0.77%) |
Apr 27, 2022 | 19.55 | 20.14 | 19.40 | 19.51 | 500,462 | -0.03(-0.15%) |
Apr 26, 2022 | 20.57 | 20.79 | 19.42 | 19.54 | 685,038 | -1.30(-6.24%) |
Apr 25, 2022 | 19.75 | 20.95 | 19.70 | 20.84 | 690,203 | +0.85(+4.25%) |
Apr 22, 2022 | 20.15 | 20.80 | 19.83 | 19.99 | 571,892 | -0.24(-1.19%) |
Apr 21, 2022 | 21.60 | 22.10 | 20.01 | 20.23 | 747,852 | -0.99(-4.67%) |
Apr 20, 2022 | 21.73 | 21.77 | 21.06 | 21.22 | 552,618 | -0.35(-1.62%) |
Apr 19, 2022 | 21.23 | 22.32 | 21.15 | 21.57 | 476,406 | +0.45(+2.13%) |
Apr 18, 2022 | 21.45 | 21.64 | 20.88 | 21.12 | 497,128 | -0.39(-1.81%) |
Apr 14, 2022 | 22.21 | 22.32 | 21.47 | 21.51 | 557,446 | -0.65(-2.93%) |
Apr 13, 2022 | 21.64 | 22.24 | 21.31 | 22.16 | 457,061 | +0.52(+2.40%) |
Apr 12, 2022 | 22.19 | 22.69 | 21.49 | 21.64 | 521,697 | +0.05(+0.23%) |
Apr 11, 2022 | 21.45 | 21.99 | 20.90 | 21.59 | 582,188 | -0.15(-0.69%) |
Apr 08, 2022 | 22.58 | 22.58 | 21.62 | 21.74 | 407,652 | -1.06(-4.65%) |
Apr 07, 2022 | 23.12 | 23.52 | 22.16 | 22.80 | 483,785 | -0.22(-0.96%) |
Apr 06, 2022 | 23.39 | 23.68 | 22.69 | 23.02 | 650,906 | -1.11(-4.60%) |
Apr 05, 2022 | 25.50 | 25.56 | 23.86 | 24.13 | 609,457 | -1.54(-6.00%) |
Apr 04, 2022 | 25.80 | 26.44 | 25.41 | 25.67 | 737,638 | +0.14(+0.55%) |
Apr 01, 2022 | 25.66 | 25.91 | 24.89 | 25.53 | 407,778 | +0.14(+0.55%) |
Mar 31, 2022 | 26.19 | 26.48 | 25.22 | 25.39 | 407,523 | -0.84(-3.20%) |
Mar 30, 2022 | 27.26 | 27.64 | 26.17 | 26.23 | 662,552 | -0.94(-3.46%) |
Mar 29, 2022 | 25.51 | 27.34 | 25.51 | 27.17 | 924,620 | +1.96(+7.77%) |
Mar 28, 2022 | 24.95 | 25.23 | 24.17 | 25.21 | 424,254 | +0.58(+2.35%) |
Mar 25, 2022 | 25.16 | 25.30 | 24.02 | 24.63 | 452,948 | -0.60(-2.38%) |
Mar 24, 2022 | 24.69 | 25.24 | 23.90 | 25.23 | 530,417 | +0.75(+3.06%) |
Mar 23, 2022 | 24.80 | 25.30 | 24.42 | 24.48 | 374,096 | -0.66(-2.63%) |
Mar 22, 2022 | 24.83 | 25.55 | 24.47 | 25.14 | 577,869 | +0.41(+1.66%) |
Mar 21, 2022 | 25.18 | 25.45 | 24.28 | 24.73 | 455,294 | -0.70(-2.75%) |
Mar 18, 2022 | 24.63 | 25.93 | 24.63 | 25.43 | 712,586 | +0.34(+1.36%) |
Mar 17, 2022 | 24.44 | 25.34 | 23.95 | 25.09 | 575,607 | +0.25(+1.01%) |
Mar 16, 2022 | 23.31 | 24.90 | 23.01 | 24.84 | 730,121 | +2.01(+8.80%) |
Mar 15, 2022 | 21.79 | 22.86 | 21.40 | 22.83 | 528,489 | +1.12(+5.16%) |
Mar 14, 2022 | 22.92 | 23.48 | 21.67 | 21.71 | 626,645 | -1.47(-6.34%) |
Mar 11, 2022 | 23.97 | 24.48 | 23.15 | 23.18 | 554,681 | -0.60(-2.52%) |
Mar 10, 2022 | 23.50 | 23.83 | 22.95 | 23.78 | 432,144 | -0.22(-0.92%) |
Mar 09, 2022 | 23.89 | 24.30 | 23.45 | 24.00 | 851,843 | +0.62(+2.65%) |
Mar 08, 2022 | 22.48 | 24.35 | 22.22 | 23.38 | 734,632 | +0.88(+3.91%) |
Mar 07, 2022 | 21.86 | 23.04 | 21.85 | 22.50 | 699,197 | +0.60(+2.74%) |
Mar 04, 2022 | 22.42 | 23.33 | 21.76 | 21.90 | 733,804 | -1.04(-4.53%) |
Mar 03, 2022 | 24.12 | 24.12 | 22.72 | 22.94 | 607,749 | -1.03(-4.30%) |
Mar 02, 2022 | 23.71 | 24.28 | 23.15 | 23.97 | 516,750 | +0.31(+1.31%) |