Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 22.55 | 22.55 | 22.03 | 22.10 | 48,145 | -0.15(-0.67%) |
May 27, 2022 | 22.15 | 22.25 | 22.02 | 22.25 | 43,595 | +0.32(+1.48%) |
May 26, 2022 | 21.77 | 21.93 | 21.65 | 21.92 | 17,227 | +0.29(+1.35%) |
May 25, 2022 | 21.58 | 21.70 | 21.44 | 21.63 | 37,078 | +0.01(+0.06%) |
May 24, 2022 | 21.57 | 21.64 | 21.49 | 21.62 | 28,577 | +0.12(+0.56%) |
May 23, 2022 | 21.54 | 21.64 | 21.46 | 21.49 | 2,848 | -0.04(-0.17%) |
May 20, 2022 | 21.49 | 21.53 | 21.29 | 21.53 | 46,031 | +0.17(+0.78%) |
May 19, 2022 | 21.03 | 21.47 | 20.97 | 21.36 | 21,183 | +0.37(+1.77%) |
May 18, 2022 | 21.37 | 21.37 | 20.99 | 20.99 | 9,309 | -0.36(-1.69%) |
May 17, 2022 | 21.66 | 21.71 | 21.36 | 21.36 | 8,730 | -0.20(-0.92%) |
May 16, 2022 | 21.20 | 21.61 | 21.20 | 21.55 | 22,369 | +0.23(+1.08%) |
May 13, 2022 | 21.23 | 21.41 | 21.03 | 21.32 | 8,224 | +0.21(+0.99%) |
May 12, 2022 | 21.10 | 21.21 | 20.94 | 21.11 | 13,491 | -0.08(-0.36%) |
May 11, 2022 | 21.15 | 21.33 | 21.15 | 21.19 | 6,906 | +0.44(+2.11%) |
May 10, 2022 | 20.95 | 21.13 | 20.72 | 20.75 | 5,266 | -0.19(-0.91%) |
May 09, 2022 | 21.53 | 21.53 | 20.88 | 20.94 | 82,311 | -0.86(-3.95%) |
May 06, 2022 | 21.70 | 21.87 | 21.59 | 21.80 | 13,128 | +0.05(+0.25%) |
May 05, 2022 | 21.92 | 21.92 | 21.60 | 21.75 | 4,643 | -0.13(-0.61%) |
May 04, 2022 | 21.67 | 21.99 | 21.67 | 21.88 | 9,331 | +0.50(+2.32%) |
May 03, 2022 | 21.51 | 21.68 | 21.34 | 21.39 | 10,683 | -0.32(-1.45%) |
May 02, 2022 | 21.49 | 21.75 | 21.29 | 21.70 | 25,223 | +0.03(+0.15%) |
Apr 29, 2022 | 21.98 | 22.05 | 21.67 | 21.67 | 6,056 | -0.06(-0.30%) |
Apr 28, 2022 | 21.62 | 21.87 | 21.59 | 21.74 | 39,219 | +0.12(+0.54%) |
Apr 27, 2022 | 21.61 | 21.73 | 21.39 | 21.62 | 33,508 | +0.03(+0.15%) |
Apr 26, 2022 | 21.52 | 21.62 | 21.23 | 21.59 | 15,176 | +0.34(+1.61%) |
Apr 25, 2022 | 21.08 | 21.34 | 20.99 | 21.24 | 34,500 | -0.45(-2.09%) |
Apr 22, 2022 | 21.88 | 21.88 | 21.65 | 21.70 | 10,483 | -0.26(-1.20%) |
Apr 21, 2022 | 22.05 | 22.11 | 21.86 | 21.96 | 19,966 | -0.04(-0.20%) |
Apr 20, 2022 | 21.95 | 22.05 | 21.75 | 22.01 | 51,901 | +0.11(+0.52%) |
Apr 19, 2022 | 22.00 | 22.00 | 21.80 | 21.89 | 54,142 | -0.45(-2.01%) |
Apr 18, 2022 | 22.54 | 22.54 | 22.34 | 22.34 | 7,161 | +0.17(+0.78%) |
Apr 14, 2022 | 22.05 | 22.27 | 21.87 | 22.17 | 20,043 | +0.19(+0.88%) |
Apr 13, 2022 | 21.77 | 22.02 | 21.63 | 21.98 | 5,093 | +0.44(+2.02%) |
Apr 12, 2022 | 21.31 | 21.59 | 21.31 | 21.54 | 45,370 | +0.54(+2.59%) |
Apr 11, 2022 | 21.16 | 21.16 | 20.86 | 21.00 | 10,274 | -0.28(-1.33%) |
Apr 08, 2022 | 21.11 | 21.31 | 21.06 | 21.28 | 1,879 | +0.18(+0.87%) |
Apr 07, 2022 | 21.09 | 21.11 | 20.90 | 21.10 | 27,968 | +0.12(+0.55%) |
Apr 06, 2022 | 21.32 | 21.39 | 20.91 | 20.98 | 6,719 | -0.25(-1.19%) |
Apr 05, 2022 | 21.62 | 21.63 | 21.23 | 21.23 | 14,699 | -0.26(-1.22%) |
Apr 04, 2022 | 21.64 | 21.64 | 21.40 | 21.50 | 29,277 | +0.26(+1.21%) |
Apr 01, 2022 | 21.24 | 21.25 | 21.11 | 21.24 | 10,287 | +0.08(+0.38%) |
Mar 31, 2022 | 21.57 | 21.57 | 21.11 | 21.16 | 38,119 | -0.44(-2.03%) |
Mar 30, 2022 | 21.68 | 21.73 | 21.60 | 21.60 | 20,994 | +0.33(+1.55%) |
Mar 29, 2022 | 20.79 | 21.27 | 20.76 | 21.27 | 5,294 | +0.09(+0.44%) |
Mar 28, 2022 | 21.60 | 21.60 | 21.18 | 21.18 | 15,817 | -0.94(-4.23%) |
Mar 25, 2022 | 22.05 | 22.23 | 21.87 | 22.11 | 14,359 | -0.07(-0.31%) |
Mar 24, 2022 | 22.19 | 22.25 | 22.05 | 22.18 | 2,957 | -0.02(-0.08%) |
Mar 23, 2022 | 21.91 | 22.27 | 21.91 | 22.20 | 18,183 | +0.76(+3.54%) |
Mar 22, 2022 | 21.49 | 21.51 | 21.22 | 21.44 | 15,671 | -0.12(-0.56%) |
Mar 21, 2022 | 21.34 | 21.60 | 21.34 | 21.56 | 11,575 | +0.66(+3.15%) |
Mar 18, 2022 | 20.80 | 20.90 | 20.78 | 20.90 | 9,843 | +0.06(+0.29%) |
Mar 17, 2022 | 20.57 | 20.97 | 20.57 | 20.84 | 9,336 | +0.83(+4.17%) |
Mar 16, 2022 | 20.04 | 20.09 | 19.91 | 20.01 | 12,600 | +0.02(+0.10%) |
Mar 15, 2022 | 20.09 | 20.17 | 19.90 | 19.99 | 17,226 | -0.69(-3.36%) |
Mar 14, 2022 | 21.00 | 21.00 | 20.60 | 20.68 | 12,436 | -0.79(-3.66%) |
Mar 11, 2022 | 21.35 | 21.55 | 21.35 | 21.47 | 3,549 | +0.21(+0.98%) |
Mar 10, 2022 | 21.95 | 21.95 | 20.95 | 21.26 | 30,874 | +0.01(+0.07%) |
Mar 09, 2022 | 22.42 | 22.42 | 21.08 | 21.24 | 34,154 | -2.51(-10.55%) |
Mar 08, 2022 | 23.47 | 25.24 | 22.92 | 23.75 | 54,832 | +0.99(+4.35%) |
Mar 07, 2022 | 22.56 | 23.08 | 22.31 | 22.76 | 55,751 | +0.77(+3.51%) |
Mar 04, 2022 | 21.66 | 22.01 | 21.56 | 21.99 | 24,002 | +0.98(+4.67%) |
Mar 03, 2022 | 21.18 | 21.23 | 21.01 | 21.01 | 29,115 | +0.02(+0.08%) |
Mar 02, 2022 | 20.79 | 21.12 | 20.46 | 20.99 | 12,292 | +0.71(+3.50%) |