Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 19.89 | 19.91 | 19.70 | 19.71 | 95,526 | -0.11(-0.53%) |
May 27, 2022 | 19.53 | 19.85 | 19.53 | 19.82 | 47,511 | +0.27(+1.39%) |
May 26, 2022 | 19.37 | 19.61 | 19.34 | 19.55 | 70,293 | +0.28(+1.45%) |
May 25, 2022 | 19.25 | 19.35 | 19.14 | 19.27 | 70,530 | +0.03(+0.14%) |
May 24, 2022 | 19.16 | 19.30 | 19.00 | 19.24 | 63,038 | +0.13(+0.69%) |
May 23, 2022 | 19.04 | 19.22 | 18.86 | 19.11 | 90,391 | +0.25(+1.35%) |
May 20, 2022 | 18.82 | 18.91 | 18.65 | 18.86 | 61,914 | +0.14(+0.75%) |
May 19, 2022 | 18.57 | 18.76 | 18.48 | 18.72 | 76,155 | +0.09(+0.47%) |
May 18, 2022 | 18.77 | 19.17 | 18.57 | 18.63 | 73,104 | -0.11(-0.56%) |
May 17, 2022 | 18.78 | 18.85 | 18.56 | 18.73 | 83,760 | +0.15(+0.80%) |
May 16, 2022 | 18.61 | 19.24 | 18.44 | 18.59 | 100,998 | +0.02(+0.09%) |
May 13, 2022 | 18.70 | 18.72 | 18.41 | 18.57 | 90,534 | +0.36(+1.98%) |
May 12, 2022 | 18.66 | 18.71 | 18.09 | 18.21 | 224,692 | -0.58(-3.10%) |
May 11, 2022 | 19.14 | 19.43 | 18.77 | 18.79 | 125,079 | -0.22(-1.14%) |
May 10, 2022 | 19.30 | 19.57 | 18.90 | 19.01 | 51,867 | -0.22(-1.13%) |
May 09, 2022 | 19.50 | 19.50 | 19.15 | 19.23 | 74,682 | -0.50(-2.51%) |
May 06, 2022 | 19.70 | 19.80 | 19.55 | 19.72 | 55,600 | -0.04(-0.22%) |
May 05, 2022 | 20.04 | 20.06 | 19.69 | 19.77 | 50,277 | -0.44(-2.20%) |
May 04, 2022 | 20.17 | 20.44 | 19.83 | 20.21 | 119,055 | +0.13(+0.65%) |
May 03, 2022 | 20.05 | 20.44 | 19.93 | 20.08 | 39,670 | +0.09(+0.44%) |
May 02, 2022 | 20.37 | 20.60 | 19.75 | 19.99 | 82,656 | -0.56(-2.71%) |
Apr 29, 2022 | 20.99 | 20.99 | 20.44 | 20.55 | 76,628 | -0.23(-1.09%) |
Apr 28, 2022 | 20.63 | 20.77 | 20.45 | 20.77 | 52,636 | +0.38(+1.88%) |
Apr 27, 2022 | 20.19 | 20.69 | 20.10 | 20.39 | 53,435 | +0.16(+0.77%) |
Apr 26, 2022 | 20.24 | 20.40 | 20.20 | 20.24 | 56,357 | -0.13(-0.64%) |
Apr 25, 2022 | 20.50 | 20.50 | 20.06 | 20.37 | 68,566 | -0.17(-0.85%) |
Apr 22, 2022 | 20.88 | 20.88 | 20.51 | 20.54 | 66,593 | -0.37(-1.75%) |
Apr 21, 2022 | 21.24 | 21.33 | 20.86 | 20.91 | 37,120 | -0.25(-1.19%) |
Apr 20, 2022 | 21.11 | 21.17 | 20.95 | 21.16 | 38,638 | +0.28(+1.33%) |
Apr 19, 2022 | 20.73 | 20.96 | 20.73 | 20.88 | 37,544 | +0.10(+0.46%) |
Apr 18, 2022 | 20.88 | 20.93 | 20.78 | 20.78 | 68,250 | -0.11(-0.54%) |
Apr 14, 2022 | 21.07 | 21.25 | 20.81 | 20.90 | 33,236 | -0.08(-0.37%) |
Apr 13, 2022 | 20.79 | 21.06 | 20.79 | 20.97 | 46,436 | +0.17(+0.80%) |
Apr 12, 2022 | 20.99 | 21.11 | 20.78 | 20.81 | 53,423 | -0.08(-0.37%) |
Apr 11, 2022 | 21.16 | 21.16 | 20.88 | 20.89 | 55,052 | -0.29(-1.39%) |
Apr 08, 2022 | 21.21 | 21.40 | 21.12 | 21.18 | 110,670 | -0.04(-0.20%) |
Apr 07, 2022 | 21.42 | 21.51 | 21.00 | 21.22 | 68,357 | -0.28(-1.29%) |
Apr 06, 2022 | 21.54 | 21.56 | 21.25 | 21.50 | 62,128 | -0.10(-0.48%) |
Apr 05, 2022 | 21.82 | 22.08 | 21.52 | 21.60 | 71,262 | -0.32(-1.46%) |
Apr 04, 2022 | 22.37 | 22.37 | 21.86 | 21.93 | 58,657 | -0.40(-1.78%) |
Apr 01, 2022 | 22.00 | 22.38 | 21.86 | 22.32 | 60,676 | +0.33(+1.50%) |
Mar 31, 2022 | 21.64 | 22.07 | 21.51 | 21.99 | 69,406 | +0.42(+1.93%) |
Mar 30, 2022 | 21.39 | 21.59 | 21.33 | 21.58 | 72,277 | +0.19(+0.89%) |
Mar 29, 2022 | 21.14 | 21.48 | 21.14 | 21.39 | 42,006 | +0.31(+1.48%) |
Mar 28, 2022 | 21.08 | 21.17 | 20.96 | 21.08 | 66,697 | +0.00(+0.00%) |
Mar 25, 2022 | 21.22 | 21.36 | 20.92 | 21.08 | 56,766 | -0.09(-0.41%) |
Mar 24, 2022 | 20.87 | 21.29 | 20.87 | 21.16 | 63,670 | +0.32(+1.54%) |
Mar 23, 2022 | 20.82 | 21.04 | 20.82 | 20.84 | 80,577 | -0.09(-0.41%) |
Mar 22, 2022 | 21.07 | 21.08 | 20.88 | 20.93 | 51,925 | -0.01(-0.04%) |
Mar 21, 2022 | 20.83 | 21.06 | 20.83 | 20.94 | 34,642 | +0.09(+0.42%) |
Mar 18, 2022 | 20.90 | 21.10 | 20.70 | 20.85 | 45,996 | -0.02(-0.08%) |
Mar 17, 2022 | 20.68 | 21.15 | 20.68 | 20.87 | 47,174 | +0.16(+0.75%) |
Mar 16, 2022 | 20.82 | 20.95 | 20.57 | 20.71 | 71,498 | -0.06(-0.29%) |
Mar 15, 2022 | 20.61 | 20.77 | 20.49 | 20.77 | 24,844 | +0.35(+1.69%) |
Mar 14, 2022 | 20.51 | 20.64 | 20.36 | 20.43 | 53,293 | -0.06(-0.29%) |
Mar 11, 2022 | 20.63 | 20.88 | 20.41 | 20.49 | 43,579 | -0.12(-0.59%) |
Mar 10, 2022 | 20.37 | 20.66 | 20.37 | 20.61 | 38,661 | +0.16(+0.76%) |
Mar 09, 2022 | 20.49 | 20.69 | 20.31 | 20.45 | 52,878 | +0.24(+1.19%) |
Mar 08, 2022 | 20.08 | 20.47 | 20.08 | 20.21 | 65,970 | +0.17(+0.86%) |
Mar 07, 2022 | 20.28 | 20.29 | 19.98 | 20.04 | 65,720 | -0.35(-1.71%) |
Mar 04, 2022 | 20.50 | 20.50 | 20.12 | 20.39 | 50,468 | -0.23(-1.11%) |
Mar 03, 2022 | 20.75 | 20.79 | 20.55 | 20.62 | 71,032 | -0.06(-0.29%) |
Mar 02, 2022 | 20.43 | 20.71 | 20.43 | 20.68 | 45,500 | +0.23(+1.14%) |