Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 19.55 | 19.85 | 19.15 | 19.68 | 168,153 | +0.61(+3.20%) |
May 27, 2022 | 18.89 | 19.08 | 18.76 | 19.07 | 105,025 | +0.08(+0.44%) |
May 26, 2022 | 18.75 | 19.08 | 18.75 | 18.98 | 129,725 | +0.24(+1.28%) |
May 25, 2022 | 18.50 | 18.83 | 18.41 | 18.74 | 433,121 | +0.01(+0.05%) |
May 24, 2022 | 18.95 | 18.95 | 18.63 | 18.73 | 213,286 | -0.25(-1.31%) |
May 23, 2022 | 18.64 | 19.11 | 18.64 | 18.98 | 248,709 | +0.27(+1.43%) |
May 20, 2022 | 18.97 | 18.97 | 18.53 | 18.72 | 443,090 | -0.32(-1.70%) |
May 19, 2022 | 18.79 | 19.08 | 18.78 | 19.04 | 619,493 | +0.25(+1.33%) |
May 18, 2022 | 18.84 | 18.93 | 18.71 | 18.79 | 531,708 | -0.33(-1.74%) |
May 17, 2022 | 19.27 | 19.32 | 18.96 | 19.12 | 320,435 | -0.10(-0.53%) |
May 16, 2022 | 19.12 | 19.39 | 19.06 | 19.22 | 218,670 | -0.34(-1.75%) |
May 13, 2022 | 19.57 | 19.82 | 19.22 | 19.57 | 398,153 | +0.03(+0.14%) |
May 12, 2022 | 19.15 | 19.57 | 19.05 | 19.54 | 384,583 | -0.47(-2.36%) |
May 11, 2022 | 20.17 | 20.30 | 19.87 | 20.01 | 333,409 | -0.45(-2.21%) |
May 10, 2022 | 20.49 | 20.57 | 20.35 | 20.46 | 218,004 | +0.06(+0.32%) |
May 09, 2022 | 20.48 | 20.62 | 20.39 | 20.40 | 339,081 | -0.18(-0.85%) |
May 06, 2022 | 20.50 | 20.84 | 20.31 | 20.57 | 399,326 | -0.19(-0.93%) |
May 05, 2022 | 20.77 | 21.02 | 20.59 | 20.77 | 414,212 | +0.11(+0.54%) |
May 04, 2022 | 20.38 | 20.69 | 20.21 | 20.66 | 365,531 | +0.25(+1.22%) |
May 03, 2022 | 20.45 | 20.55 | 20.37 | 20.41 | 91,451 | -0.04(-0.18%) |
May 02, 2022 | 20.57 | 20.60 | 20.22 | 20.44 | 374,683 | -0.16(-0.76%) |
Apr 29, 2022 | 20.34 | 20.68 | 20.34 | 20.60 | 256,330 | -0.19(-0.93%) |
Apr 28, 2022 | 20.91 | 20.91 | 20.63 | 20.79 | 212,667 | -0.24(-1.14%) |
Apr 27, 2022 | 20.53 | 21.04 | 20.52 | 21.03 | 446,720 | +0.52(+2.52%) |
Apr 26, 2022 | 21.20 | 21.22 | 20.38 | 20.52 | 422,110 | -0.88(-4.10%) |
Apr 25, 2022 | 21.15 | 21.44 | 21.15 | 21.40 | 580,340 | +0.35(+1.67%) |
Apr 22, 2022 | 21.73 | 21.80 | 21.04 | 21.04 | 624,662 | -0.76(-3.48%) |
Apr 21, 2022 | 22.01 | 22.13 | 21.79 | 21.80 | 447,872 | -0.15(-0.67%) |
Apr 20, 2022 | 21.76 | 21.98 | 21.73 | 21.95 | 512,086 | +0.18(+0.85%) |
Apr 19, 2022 | 21.59 | 21.79 | 21.44 | 21.77 | 390,538 | +0.19(+0.90%) |
Apr 18, 2022 | 21.47 | 21.64 | 21.40 | 21.57 | 526,333 | +0.21(+0.99%) |
Apr 14, 2022 | 21.39 | 21.48 | 21.33 | 21.36 | 355,849 | -0.03(-0.13%) |
Apr 13, 2022 | 21.26 | 21.48 | 21.26 | 21.39 | 262,249 | +0.18(+0.83%) |
Apr 12, 2022 | 21.10 | 21.35 | 21.10 | 21.21 | 262,197 | +0.22(+1.06%) |
Apr 11, 2022 | 20.79 | 21.07 | 20.79 | 20.99 | 490,404 | +0.62(+3.04%) |
Apr 08, 2022 | 20.06 | 20.46 | 20.06 | 20.37 | 284,658 | +0.41(+2.04%) |
Apr 07, 2022 | 19.92 | 20.07 | 19.89 | 19.96 | 230,609 | +0.18(+0.89%) |
Apr 06, 2022 | 19.80 | 19.85 | 19.66 | 19.79 | 281,695 | -0.07(-0.37%) |
Apr 05, 2022 | 20.01 | 20.11 | 19.73 | 19.86 | 139,000 | -0.17(-0.83%) |
Apr 04, 2022 | 19.68 | 20.09 | 19.57 | 20.03 | 673,725 | +0.67(+3.44%) |
Apr 01, 2022 | 19.39 | 19.40 | 19.24 | 19.36 | 347,002 | +0.23(+1.21%) |
Mar 31, 2022 | 19.34 | 19.35 | 19.06 | 19.13 | 344,415 | -0.21(-1.10%) |
Mar 30, 2022 | 19.21 | 19.38 | 19.17 | 19.34 | 363,446 | +0.16(+0.82%) |
Mar 29, 2022 | 19.03 | 19.27 | 18.90 | 19.19 | 631,602 | +0.71(+3.85%) |
Mar 28, 2022 | 18.36 | 18.50 | 18.31 | 18.47 | 151,932 | +0.04(+0.20%) |
Mar 25, 2022 | 18.62 | 18.62 | 18.33 | 18.44 | 294,921 | -0.09(-0.50%) |
Mar 24, 2022 | 18.57 | 18.58 | 18.41 | 18.53 | 182,924 | +0.00(+0.00%) |
Mar 23, 2022 | 18.57 | 18.64 | 18.46 | 18.53 | 246,358 | -0.16(-0.84%) |
Mar 22, 2022 | 18.47 | 18.73 | 18.47 | 18.69 | 312,282 | +0.40(+2.17%) |
Mar 21, 2022 | 18.31 | 18.32 | 18.14 | 18.29 | 190,927 | +0.27(+1.49%) |
Mar 18, 2022 | 18.02 | 18.08 | 17.86 | 18.02 | 204,127 | -0.18(-0.96%) |
Mar 17, 2022 | 17.86 | 18.25 | 17.83 | 18.20 | 274,908 | +0.50(+2.82%) |
Mar 16, 2022 | 17.71 | 17.78 | 17.42 | 17.70 | 1,002,198 | +0.02(+0.10%) |
Mar 15, 2022 | 17.66 | 17.81 | 17.51 | 17.68 | 445,272 | +0.28(+1.59%) |
Mar 14, 2022 | 17.52 | 17.63 | 17.29 | 17.40 | 455,184 | +0.43(+2.56%) |
Mar 11, 2022 | 17.38 | 17.38 | 16.97 | 16.97 | 155,105 | +0.05(+0.27%) |
Mar 10, 2022 | 17.25 | 17.25 | 16.86 | 16.92 | 381,354 | -0.52(-2.97%) |
Mar 09, 2022 | 17.46 | 17.55 | 17.11 | 17.44 | 248,417 | +0.33(+1.94%) |
Mar 08, 2022 | 17.15 | 17.25 | 16.82 | 17.11 | 376,050 | +0.06(+0.32%) |
Mar 07, 2022 | 17.31 | 17.41 | 16.86 | 17.05 | 424,538 | -0.26(-1.50%) |
Mar 04, 2022 | 17.38 | 17.44 | 17.12 | 17.31 | 550,682 | -0.21(-1.21%) |
Mar 03, 2022 | 17.86 | 17.93 | 17.47 | 17.52 | 412,405 | -0.05(-0.26%) |
Mar 02, 2022 | 17.56 | 17.74 | 17.37 | 17.57 | 282,684 | -0.10(-0.58%) |