Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 20.31 | 20.31 | 19.94 | 20.01 | 58,937 | -0.14(-0.72%) |
May 27, 2022 | 19.88 | 20.17 | 19.88 | 20.16 | 49,633 | +0.36(+1.80%) |
May 26, 2022 | 19.22 | 19.82 | 19.18 | 19.80 | 80,450 | +0.65(+3.38%) |
May 25, 2022 | 18.96 | 19.19 | 18.96 | 19.15 | 76,099 | +0.18(+0.94%) |
May 24, 2022 | 19.20 | 19.20 | 18.90 | 18.97 | 73,970 | -0.21(-1.11%) |
May 23, 2022 | 19.13 | 19.24 | 19.02 | 19.19 | 61,856 | +0.12(+0.62%) |
May 20, 2022 | 19.27 | 19.45 | 18.96 | 19.07 | 51,839 | -0.08(-0.40%) |
May 19, 2022 | 18.98 | 19.20 | 18.98 | 19.14 | 80,034 | +0.14(+0.76%) |
May 18, 2022 | 19.10 | 19.13 | 18.90 | 19.00 | 73,664 | -0.10(-0.53%) |
May 17, 2022 | 19.13 | 19.15 | 18.91 | 19.10 | 94,121 | +0.16(+0.85%) |
May 16, 2022 | 19.09 | 19.09 | 18.87 | 18.94 | 58,961 | -0.09(-0.49%) |
May 13, 2022 | 18.84 | 19.13 | 18.78 | 19.03 | 51,231 | +0.36(+1.95%) |
May 12, 2022 | 18.77 | 18.77 | 18.56 | 18.67 | 93,651 | -0.14(-0.76%) |
May 11, 2022 | 18.82 | 18.94 | 18.74 | 18.81 | 96,462 | +0.00(+0.00%) |
May 10, 2022 | 18.86 | 18.91 | 18.68 | 18.81 | 105,871 | +0.08(+0.41%) |
May 09, 2022 | 18.99 | 19.12 | 18.68 | 18.74 | 123,186 | -0.44(-2.28%) |
May 06, 2022 | 19.30 | 19.31 | 19.06 | 19.17 | 69,369 | -0.13(-0.67%) |
May 05, 2022 | 19.35 | 19.37 | 19.16 | 19.30 | 77,110 | -0.17(-0.87%) |
May 04, 2022 | 19.35 | 19.60 | 19.33 | 19.47 | 94,044 | +0.10(+0.52%) |
May 03, 2022 | 19.34 | 19.49 | 19.32 | 19.37 | 66,398 | +0.01(+0.04%) |
May 02, 2022 | 19.82 | 19.97 | 19.18 | 19.36 | 135,410 | -0.46(-2.30%) |
Apr 29, 2022 | 19.95 | 20.09 | 19.78 | 19.82 | 51,173 | -0.13(-0.64%) |
Apr 28, 2022 | 19.89 | 19.98 | 19.66 | 19.95 | 154,039 | +0.13(+0.64%) |
Apr 27, 2022 | 20.07 | 20.15 | 19.79 | 19.82 | 82,664 | -0.21(-1.05%) |
Apr 26, 2022 | 20.23 | 20.36 | 20.00 | 20.03 | 83,550 | -0.19(-0.92%) |
Apr 25, 2022 | 20.43 | 20.45 | 20.15 | 20.22 | 84,314 | -0.21(-1.03%) |
Apr 22, 2022 | 20.47 | 20.49 | 20.37 | 20.43 | 56,685 | -0.09(-0.45%) |
Apr 21, 2022 | 20.75 | 20.75 | 20.51 | 20.52 | 49,781 | -0.18(-0.87%) |
Apr 20, 2022 | 20.69 | 20.83 | 20.67 | 20.70 | 55,345 | +0.02(+0.08%) |
Apr 19, 2022 | 20.50 | 20.76 | 20.49 | 20.68 | 67,943 | +0.14(+0.70%) |
Apr 18, 2022 | 20.49 | 20.60 | 20.41 | 20.54 | 86,724 | +0.05(+0.25%) |
Apr 14, 2022 | 20.67 | 20.77 | 20.38 | 20.49 | 89,479 | -0.23(-1.09%) |
Apr 13, 2022 | 20.76 | 20.91 | 20.72 | 20.72 | 83,135 | -0.07(-0.32%) |
Apr 12, 2022 | 20.97 | 21.13 | 20.77 | 20.78 | 93,683 | -0.08(-0.40%) |
Apr 11, 2022 | 21.20 | 21.25 | 20.86 | 20.87 | 85,781 | -0.40(-1.88%) |
Apr 08, 2022 | 21.37 | 21.43 | 21.26 | 21.27 | 48,843 | -0.15(-0.68%) |
Apr 07, 2022 | 21.45 | 21.51 | 21.33 | 21.41 | 53,915 | -0.08(-0.35%) |
Apr 06, 2022 | 21.74 | 21.74 | 21.41 | 21.49 | 131,537 | -0.34(-1.54%) |
Apr 05, 2022 | 21.96 | 22.02 | 21.80 | 21.82 | 49,295 | -0.15(-0.67%) |
Apr 04, 2022 | 21.84 | 22.04 | 21.84 | 21.97 | 86,788 | +0.10(+0.44%) |
Apr 01, 2022 | 21.98 | 22.14 | 21.83 | 21.87 | 74,740 | +0.01(+0.04%) |
Mar 31, 2022 | 21.72 | 22.12 | 21.67 | 21.87 | 173,979 | +0.24(+1.13%) |
Mar 30, 2022 | 21.35 | 21.73 | 21.35 | 21.62 | 145,268 | +0.29(+1.38%) |
Mar 29, 2022 | 21.29 | 21.45 | 21.27 | 21.33 | 95,824 | +0.08(+0.40%) |
Mar 28, 2022 | 21.18 | 21.34 | 21.18 | 21.25 | 64,372 | +0.07(+0.32%) |
Mar 25, 2022 | 21.56 | 21.58 | 21.18 | 21.18 | 36,514 | -0.34(-1.56%) |
Mar 24, 2022 | 21.64 | 21.72 | 21.44 | 21.51 | 39,053 | -0.07(-0.31%) |
Mar 23, 2022 | 21.65 | 21.73 | 21.57 | 21.58 | 45,166 | -0.05(-0.24%) |
Mar 22, 2022 | 21.66 | 21.70 | 21.61 | 21.63 | 54,043 | -0.06(-0.27%) |
Mar 21, 2022 | 21.69 | 21.83 | 21.60 | 21.69 | 69,664 | -0.02(-0.08%) |
Mar 18, 2022 | 21.62 | 21.80 | 21.60 | 21.71 | 97,889 | +0.13(+0.58%) |
Mar 17, 2022 | 21.43 | 21.60 | 21.36 | 21.58 | 43,825 | +0.12(+0.54%) |
Mar 16, 2022 | 21.52 | 21.54 | 21.37 | 21.47 | 52,739 | +0.08(+0.39%) |
Mar 15, 2022 | 21.10 | 21.40 | 21.02 | 21.38 | 59,951 | +0.41(+1.95%) |
Mar 14, 2022 | 21.15 | 21.19 | 20.87 | 20.97 | 94,909 | -0.16(-0.75%) |
Mar 11, 2022 | 21.29 | 21.43 | 21.12 | 21.13 | 54,160 | -0.02(-0.12%) |
Mar 10, 2022 | 21.10 | 21.30 | 21.07 | 21.16 | 57,507 | +0.00(+0.00%) |
Mar 09, 2022 | 21.24 | 21.40 | 21.13 | 21.16 | 50,564 | +0.09(+0.44%) |
Mar 08, 2022 | 20.91 | 21.27 | 20.91 | 21.07 | 80,489 | +0.06(+0.30%) |
Mar 07, 2022 | 21.55 | 21.63 | 20.96 | 21.00 | 85,488 | -0.61(-2.84%) |
Mar 04, 2022 | 21.84 | 21.90 | 21.51 | 21.62 | 72,217 | -0.23(-1.03%) |
Mar 03, 2022 | 21.86 | 21.92 | 21.82 | 21.84 | 46,945 | -0.01(-0.04%) |
Mar 02, 2022 | 21.72 | 21.87 | 21.70 | 21.85 | 52,406 | +0.24(+1.12%) |