Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 21.04 | 21.21 | 21.04 | 21.11 | 9,503 | -0.12(-0.58%) |
May 27, 2022 | 21.19 | 21.26 | 21.16 | 21.23 | 9,949 | +0.16(+0.76%) |
May 26, 2022 | 20.92 | 21.09 | 20.92 | 21.07 | 24,331 | +0.27(+1.29%) |
May 25, 2022 | 20.68 | 20.87 | 20.65 | 20.80 | 59,696 | +0.06(+0.27%) |
May 24, 2022 | 20.77 | 20.77 | 20.59 | 20.74 | 9,973 | -0.00(-0.01%) |
May 23, 2022 | 20.68 | 20.96 | 20.68 | 20.75 | 76,953 | +0.34(+1.68%) |
May 20, 2022 | 20.51 | 21.11 | 20.11 | 20.40 | 163,604 | +0.14(+0.68%) |
May 19, 2022 | 20.08 | 20.33 | 20.08 | 20.26 | 8,007 | +0.20(+1.02%) |
May 18, 2022 | 20.39 | 20.39 | 20.06 | 20.06 | 5,341 | -0.44(-2.15%) |
May 17, 2022 | 20.48 | 20.53 | 20.37 | 20.50 | 42,593 | +0.36(+1.78%) |
May 16, 2022 | 20.03 | 20.14 | 19.96 | 20.14 | 9,635 | +0.13(+0.67%) |
May 13, 2022 | 19.74 | 20.01 | 19.74 | 20.01 | 2,397 | +0.50(+2.55%) |
May 12, 2022 | 19.42 | 19.66 | 19.34 | 19.51 | 6,022 | -0.14(-0.71%) |
May 11, 2022 | 19.86 | 20.02 | 19.65 | 19.65 | 3,477 | -0.11(-0.56%) |
May 10, 2022 | 19.73 | 19.81 | 19.67 | 19.76 | 3,619 | +0.04(+0.19%) |
May 09, 2022 | 19.95 | 19.95 | 19.68 | 19.72 | 6,112 | -0.52(-2.56%) |
May 06, 2022 | 20.21 | 20.30 | 20.21 | 20.24 | 3,128 | -0.14(-0.69%) |
May 05, 2022 | 20.76 | 20.76 | 20.26 | 20.38 | 4,585 | -0.69(-3.26%) |
May 04, 2022 | 20.62 | 21.07 | 20.62 | 21.07 | 686 | +0.37(+1.77%) |
May 03, 2022 | 20.61 | 20.75 | 20.61 | 20.70 | 48,002 | +0.20(+1.00%) |
May 02, 2022 | 20.53 | 20.53 | 20.48 | 20.50 | 1,646 | -0.03(-0.17%) |
Apr 29, 2022 | 20.86 | 20.88 | 20.53 | 20.53 | 3,078 | -0.21(-1.03%) |
Apr 28, 2022 | 20.61 | 20.75 | 20.54 | 20.75 | 8,523 | +0.36(+1.74%) |
Apr 27, 2022 | 20.40 | 20.60 | 20.20 | 20.39 | 24,762 | +0.05(+0.23%) |
Apr 26, 2022 | 20.71 | 20.70 | 20.35 | 20.35 | 18,703 | -0.62(-2.96%) |
Apr 25, 2022 | 20.85 | 20.97 | 20.62 | 20.97 | 2,515 | -0.06(-0.26%) |
Apr 22, 2022 | 21.38 | 21.56 | 21.02 | 21.02 | 74,728 | -0.35(-1.62%) |
Apr 21, 2022 | 21.73 | 21.73 | 21.36 | 21.37 | 16,030 | -0.25(-1.13%) |
Apr 20, 2022 | 21.61 | 21.64 | 21.60 | 21.61 | 40,288 | +0.22(+1.02%) |
Apr 19, 2022 | 21.22 | 21.43 | 21.22 | 21.40 | 24,157 | +0.08(+0.36%) |
Apr 18, 2022 | 21.26 | 21.47 | 21.22 | 21.32 | 26,677 | -0.05(-0.23%) |
Apr 14, 2022 | 21.54 | 21.54 | 21.36 | 21.37 | 1,919 | -0.09(-0.43%) |
Apr 13, 2022 | 21.27 | 21.47 | 21.27 | 21.46 | 3,814 | +0.24(+1.14%) |
Apr 12, 2022 | 21.44 | 21.46 | 21.22 | 21.22 | 6,699 | -0.12(-0.57%) |
Apr 11, 2022 | 21.36 | 21.56 | 21.34 | 21.34 | 14,574 | -0.21(-0.99%) |
Apr 08, 2022 | 21.57 | 21.57 | 21.53 | 21.55 | 5,164 | +0.05(+0.22%) |
Apr 07, 2022 | 21.37 | 21.52 | 21.24 | 21.51 | 10,568 | +0.09(+0.43%) |
Apr 06, 2022 | 21.31 | 21.42 | 21.26 | 21.42 | 2,766 | -0.18(-0.85%) |
Apr 05, 2022 | 21.76 | 21.76 | 21.60 | 21.60 | 3,305 | -0.34(-1.57%) |
Apr 04, 2022 | 21.89 | 22.02 | 21.89 | 21.94 | 13,554 | +0.05(+0.21%) |
Apr 01, 2022 | 21.91 | 21.91 | 21.75 | 21.90 | 3,472 | +0.13(+0.62%) |
Mar 31, 2022 | 22.00 | 22.02 | 21.76 | 21.76 | 4,122 | -0.30(-1.34%) |
Mar 30, 2022 | 22.12 | 22.19 | 22.05 | 22.06 | 3,258 | -0.09(-0.40%) |
Mar 29, 2022 | 22.14 | 22.22 | 22.05 | 22.15 | 11,502 | +0.34(+1.58%) |
Mar 28, 2022 | 21.71 | 21.80 | 21.71 | 21.80 | 1,348 | -0.07(-0.34%) |
Mar 25, 2022 | 21.84 | 21.88 | 21.77 | 21.88 | 2,289 | +0.07(+0.31%) |
Mar 24, 2022 | 21.73 | 21.85 | 21.72 | 21.81 | 4,101 | +0.16(+0.75%) |
Mar 23, 2022 | 21.71 | 21.77 | 21.53 | 21.65 | 3,848 | -0.32(-1.44%) |
Mar 22, 2022 | 21.93 | 21.99 | 21.89 | 21.96 | 5,575 | +0.20(+0.94%) |
Mar 21, 2022 | 21.81 | 21.83 | 21.70 | 21.76 | 3,605 | -0.08(-0.38%) |
Mar 18, 2022 | 21.51 | 21.84 | 21.22 | 21.84 | 27,297 | +0.23(+1.07%) |
Mar 17, 2022 | 21.43 | 21.70 | 21.37 | 21.61 | 5,698 | +0.09(+0.42%) |
Mar 16, 2022 | 21.07 | 21.52 | 21.04 | 21.52 | 14,037 | +0.70(+3.35%) |
Mar 15, 2022 | 20.66 | 20.89 | 20.65 | 20.82 | 12,811 | +0.15(+0.71%) |
Mar 14, 2022 | 20.85 | 20.98 | 20.67 | 20.67 | 4,332 | +0.09(+0.45%) |
Mar 11, 2022 | 21.03 | 21.03 | 20.58 | 20.58 | 10,084 | -0.13(-0.61%) |
Mar 10, 2022 | 20.71 | 20.87 | 20.63 | 20.71 | 2,108 | -0.19(-0.93%) |
Mar 09, 2022 | 20.73 | 20.92 | 20.68 | 20.90 | 5,233 | +0.83(+4.11%) |
Mar 08, 2022 | 20.20 | 20.22 | 19.95 | 20.08 | 7,275 | +0.11(+0.55%) |
Mar 07, 2022 | 20.47 | 20.47 | 19.95 | 19.97 | 12,191 | -0.66(-3.22%) |
Mar 04, 2022 | 20.68 | 20.68 | 20.50 | 20.63 | 19,699 | -0.56(-2.66%) |
Mar 03, 2022 | 21.48 | 21.48 | 21.12 | 21.19 | 10,270 | -0.37(-1.73%) |
Mar 02, 2022 | 21.42 | 21.58 | 21.42 | 21.57 | 1,673 | +0.27(+1.26%) |