Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 22.33 | 22.40 | 21.94 | 22.00 | 1,162,351 | -0.06(-0.27%) |
May 27, 2022 | 21.79 | 22.25 | 21.60 | 22.06 | 555,457 | +0.38(+1.75%) |
May 26, 2022 | 21.83 | 21.96 | 21.68 | 21.68 | 523,909 | -0.26(-1.19%) |
May 25, 2022 | 21.35 | 22.02 | 21.35 | 21.94 | 1,007,188 | +0.59(+2.76%) |
May 24, 2022 | 21.40 | 21.40 | 20.98 | 21.35 | 904,601 | -0.16(-0.74%) |
May 23, 2022 | 21.47 | 21.54 | 21.20 | 21.51 | 620,579 | +0.27(+1.27%) |
May 20, 2022 | 21.33 | 21.33 | 20.81 | 21.24 | 883,189 | +0.20(+0.95%) |
May 19, 2022 | 20.93 | 21.26 | 20.80 | 21.04 | 1,207,329 | -0.13(-0.61%) |
May 18, 2022 | 21.85 | 21.85 | 20.98 | 21.17 | 634,824 | -0.52(-2.40%) |
May 17, 2022 | 21.64 | 21.77 | 21.41 | 21.69 | 720,675 | +0.37(+1.74%) |
May 16, 2022 | 21.17 | 21.45 | 21.11 | 21.32 | 1,182,205 | +0.30(+1.43%) |
May 13, 2022 | 20.61 | 21.06 | 20.61 | 21.02 | 634,583 | +0.76(+3.75%) |
May 12, 2022 | 20.19 | 20.52 | 19.94 | 20.26 | 1,255,926 | -0.06(-0.30%) |
May 11, 2022 | 20.87 | 21.28 | 20.22 | 20.32 | 1,096,871 | -0.19(-0.93%) |
May 10, 2022 | 20.79 | 21.03 | 20.09 | 20.51 | 1,338,787 | -0.18(-0.87%) |
May 09, 2022 | 21.47 | 21.47 | 20.59 | 20.69 | 1,020,089 | -1.14(-5.22%) |
May 06, 2022 | 21.88 | 21.88 | 21.21 | 21.83 | 770,469 | +0.21(+0.97%) |
May 05, 2022 | 22.08 | 22.14 | 21.27 | 21.62 | 1,268,314 | -0.49(-2.22%) |
May 04, 2022 | 21.74 | 22.18 | 21.37 | 22.11 | 538,968 | +0.72(+3.37%) |
May 03, 2022 | 20.88 | 21.43 | 20.85 | 21.39 | 653,133 | +0.63(+3.03%) |
May 02, 2022 | 20.84 | 20.92 | 20.34 | 20.76 | 621,861 | -0.07(-0.34%) |
Apr 29, 2022 | 21.24 | 21.51 | 20.72 | 20.83 | 622,215 | -0.56(-2.62%) |
Apr 28, 2022 | 21.18 | 21.45 | 20.72 | 21.39 | 539,738 | +0.56(+2.69%) |
Apr 27, 2022 | 20.79 | 21.05 | 20.62 | 20.83 | 412,511 | +0.07(+0.34%) |
Apr 26, 2022 | 20.93 | 21.18 | 20.72 | 20.76 | 582,936 | -0.11(-0.53%) |
Apr 25, 2022 | 21.07 | 21.08 | 20.11 | 20.87 | 923,533 | -0.56(-2.61%) |
Apr 22, 2022 | 22.07 | 22.18 | 21.39 | 21.43 | 543,334 | -0.64(-2.90%) |
Apr 21, 2022 | 22.61 | 22.65 | 22.04 | 22.07 | 688,951 | -0.32(-1.43%) |
Apr 20, 2022 | 22.11 | 22.52 | 21.99 | 22.39 | 722,585 | +0.37(+1.68%) |
Apr 19, 2022 | 21.66 | 22.12 | 21.66 | 22.02 | 1,216,750 | +0.27(+1.24%) |
Apr 18, 2022 | 21.92 | 22.04 | 21.69 | 21.75 | 1,031,087 | -0.02(-0.09%) |
Apr 14, 2022 | 21.82 | 21.92 | 21.62 | 21.77 | 682,307 | +0.00(+0.00%) |
Apr 13, 2022 | 21.62 | 21.87 | 21.47 | 21.77 | 640,833 | +0.25(+1.16%) |
Apr 12, 2022 | 21.13 | 21.59 | 21.13 | 21.52 | 299,553 | +0.61(+2.92%) |
Apr 11, 2022 | 21.17 | 21.18 | 20.86 | 20.91 | 415,644 | -0.24(-1.13%) |
Apr 08, 2022 | 20.96 | 21.24 | 20.86 | 21.15 | 375,542 | +0.12(+0.57%) |
Apr 07, 2022 | 20.99 | 21.07 | 20.60 | 21.03 | 330,234 | +0.16(+0.77%) |
Apr 06, 2022 | 20.97 | 21.14 | 20.77 | 20.87 | 391,736 | -0.09(-0.43%) |
Apr 05, 2022 | 21.26 | 21.36 | 20.84 | 20.96 | 355,146 | -0.15(-0.71%) |
Apr 04, 2022 | 21.18 | 21.18 | 20.86 | 21.11 | 449,771 | +0.18(+0.86%) |
Apr 01, 2022 | 21.01 | 21.25 | 20.82 | 20.93 | 874,255 | +0.02(+0.10%) |
Mar 31, 2022 | 20.89 | 21.20 | 20.84 | 20.91 | 805,200 | -0.11(-0.52%) |
Mar 30, 2022 | 21.16 | 21.29 | 21.00 | 21.02 | 567,591 | +0.01(+0.05%) |
Mar 29, 2022 | 20.66 | 21.05 | 20.58 | 21.01 | 849,734 | +0.09(+0.43%) |
Mar 28, 2022 | 20.99 | 20.99 | 20.54 | 20.92 | 395,368 | -0.10(-0.48%) |
Mar 25, 2022 | 20.78 | 21.12 | 20.69 | 21.02 | 573,591 | +0.28(+1.35%) |
Mar 24, 2022 | 20.54 | 20.75 | 20.53 | 20.74 | 504,099 | +0.36(+1.77%) |
Mar 23, 2022 | 20.55 | 20.59 | 20.35 | 20.38 | 405,313 | +0.08(+0.39%) |
Mar 22, 2022 | 20.28 | 20.33 | 19.98 | 20.30 | 480,100 | +0.12(+0.59%) |
Mar 21, 2022 | 19.86 | 20.29 | 19.86 | 20.18 | 667,547 | +0.47(+2.38%) |
Mar 18, 2022 | 19.78 | 19.86 | 19.56 | 19.71 | 924,599 | -0.07(-0.35%) |
Mar 17, 2022 | 19.93 | 20.01 | 19.67 | 19.78 | 524,464 | +0.18(+0.92%) |
Mar 16, 2022 | 19.57 | 19.69 | 19.27 | 19.60 | 889,457 | +0.21(+1.08%) |
Mar 15, 2022 | 19.40 | 19.62 | 19.07 | 19.39 | 925,374 | -0.36(-1.82%) |
Mar 14, 2022 | 20.10 | 20.13 | 19.47 | 19.75 | 951,584 | -0.55(-2.71%) |
Mar 11, 2022 | 20.85 | 21.12 | 20.30 | 20.30 | 839,568 | -0.70(-3.33%) |
Mar 10, 2022 | 20.87 | 21.16 | 21.00 | 1,512,780 | +0.45(+2.19%) | |
Mar 09, 2022 | 20.78 | 20.92 | 20.36 | 20.55 | 1,751,335 | -0.49(-2.33%) |
Mar 08, 2022 | 20.91 | 21.60 | 20.79 | 21.04 | 2,076,271 | +0.36(+1.74%) |
Mar 07, 2022 | 21.21 | 21.37 | 20.50 | 20.68 | 1,153,248 | -0.25(-1.19%) |
Mar 04, 2022 | 20.92 | 20.97 | 20.57 | 20.93 | 460,792 | +0.21(+1.01%) |
Mar 03, 2022 | 20.78 | 20.93 | 20.59 | 20.72 | 746,461 | -0.11(-0.53%) |
Mar 02, 2022 | 20.87 | 20.97 | 20.65 | 20.83 | 680,693 | +0.26(+1.26%) |