Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 21.78 | 21.78 | 21.69 | 21.69 | 582 | +0.38(+1.77%) |
May 27, 2022 | 21.23 | 21.32 | 21.23 | 21.31 | 701 | +0.23(+1.09%) |
May 26, 2022 | 21.06 | 21.13 | 21.06 | 21.08 | 3,282 | +0.33(+1.59%) |
May 25, 2022 | 20.64 | 20.75 | 20.64 | 20.75 | 568 | +0.09(+0.46%) |
May 24, 2022 | 20.74 | 20.74 | 20.62 | 20.66 | 8,242 | -0.51(-2.40%) |
May 23, 2022 | 21.27 | 21.27 | 21.01 | 21.16 | 19,207 | +0.18(+0.85%) |
May 20, 2022 | 20.97 | 20.99 | 20.76 | 20.99 | 4,209 | +0.09(+0.45%) |
May 19, 2022 | 20.95 | 20.95 | 20.89 | 20.89 | 2,441 | +0.31(+1.53%) |
May 18, 2022 | 20.58 | 20.58 | 20.58 | 20.58 | 14 | -0.48(-2.27%) |
May 17, 2022 | 21.05 | 21.05 | 21.05 | 21.05 | 19 | +0.53(+2.57%) |
May 16, 2022 | 20.53 | 20.53 | 20.53 | 20.53 | 30 | -0.09(-0.43%) |
May 13, 2022 | 20.31 | 20.62 | 20.22 | 20.61 | 13,796 | +0.51(+2.52%) |
May 12, 2022 | 20.13 | 20.13 | 19.93 | 20.11 | 154,549 | -0.08(-0.40%) |
May 11, 2022 | 20.59 | 20.61 | 20.19 | 20.19 | 1,871 | -0.13(-0.66%) |
May 10, 2022 | 20.49 | 20.49 | 20.19 | 20.32 | 26,052 | +0.14(+0.68%) |
May 09, 2022 | 20.25 | 20.47 | 20.18 | 20.18 | 51,488 | -0.67(-3.19%) |
May 06, 2022 | 20.91 | 20.92 | 20.75 | 20.85 | 12,705 | -0.23(-1.08%) |
May 05, 2022 | 21.39 | 21.39 | 21.02 | 21.08 | 1,801 | -0.83(-3.81%) |
May 04, 2022 | 21.42 | 21.91 | 21.42 | 21.91 | 3,679 | +0.22(+1.02%) |
May 03, 2022 | 21.67 | 21.72 | 21.67 | 21.69 | 640 | +0.17(+0.77%) |
May 02, 2022 | 21.39 | 21.53 | 21.28 | 21.53 | 2,409 | +0.03(+0.14%) |
Apr 29, 2022 | 21.67 | 21.67 | 21.49 | 21.49 | 2,098 | +0.18(+0.84%) |
Apr 28, 2022 | 21.20 | 21.35 | 21.13 | 21.32 | 6,361 | +0.37(+1.77%) |
Apr 27, 2022 | 21.00 | 21.11 | 20.95 | 20.95 | 32,327 | +0.06(+0.28%) |
Apr 26, 2022 | 21.15 | 21.15 | 20.89 | 20.89 | 2,817 | -0.36(-1.71%) |
Apr 25, 2022 | 21.20 | 21.25 | 21.20 | 21.25 | 2,713 | -0.25(-1.16%) |
Apr 22, 2022 | 21.69 | 21.71 | 21.50 | 21.50 | 5,433 | -0.10(-0.48%) |
Apr 21, 2022 | 21.88 | 21.88 | 21.60 | 21.60 | 774 | -0.40(-1.82%) |
Apr 20, 2022 | 22.06 | 22.10 | 21.99 | 22.00 | 1,933 | -0.10(-0.45%) |
Apr 19, 2022 | 22.06 | 22.10 | 22.04 | 22.10 | 468 | -0.07(-0.33%) |
Apr 18, 2022 | 22.17 | 22.20 | 22.13 | 22.18 | 1,598 | -0.17(-0.75%) |
Apr 14, 2022 | 22.38 | 22.38 | 22.34 | 22.34 | 2,145 | -0.22(-0.98%) |
Apr 13, 2022 | 22.60 | 22.60 | 22.48 | 22.57 | 14,472 | +0.30(+1.35%) |
Apr 12, 2022 | 22.26 | 22.26 | 22.26 | 22.26 | 216 | -0.04(-0.20%) |
Apr 11, 2022 | 22.39 | 22.39 | 22.31 | 22.31 | 336 | -0.38(-1.70%) |
Apr 08, 2022 | 22.69 | 22.69 | 22.69 | 22.69 | 105 | +0.01(+0.04%) |
Apr 07, 2022 | 22.63 | 22.68 | 22.63 | 22.68 | 360 | -0.23(-1.02%) |
Apr 06, 2022 | 22.88 | 22.93 | 22.88 | 22.92 | 1,783 | -0.25(-1.06%) |
Apr 05, 2022 | 23.16 | 23.16 | 23.16 | 23.16 | 63 | -0.41(-1.73%) |
Apr 04, 2022 | 23.55 | 23.57 | 23.54 | 23.57 | 652 | +0.47(+2.03%) |
Apr 01, 2022 | 23.09 | 23.10 | 23.09 | 23.10 | 3,575 | +0.33(+1.46%) |
Mar 31, 2022 | 23.02 | 23.02 | 22.77 | 22.77 | 5,328 | -0.39(-1.66%) |
Mar 30, 2022 | 23.15 | 23.15 | 23.15 | 23.15 | 59 | -0.03(-0.12%) |
Mar 29, 2022 | 23.19 | 23.19 | 23.11 | 23.18 | 6,428 | +0.32(+1.39%) |
Mar 28, 2022 | 22.77 | 22.87 | 22.77 | 22.87 | 2,752 | +0.12(+0.54%) |
Mar 25, 2022 | 22.71 | 22.74 | 22.70 | 22.74 | 2,226 | -0.28(-1.22%) |
Mar 24, 2022 | 22.97 | 23.08 | 22.97 | 23.02 | 4,274 | +0.13(+0.57%) |
Mar 23, 2022 | 22.95 | 22.95 | 22.89 | 22.89 | 329 | -0.21(-0.91%) |
Mar 22, 2022 | 23.10 | 23.10 | 23.09 | 23.10 | 2,632 | +0.36(+1.60%) |
Mar 21, 2022 | 22.70 | 22.74 | 22.70 | 22.74 | 1,211 | -0.48(-2.08%) |
Mar 18, 2022 | 22.98 | 23.25 | 22.98 | 23.22 | 1,283 | +0.40(+1.74%) |
Mar 17, 2022 | 22.81 | 22.89 | 22.81 | 22.82 | 1,277 | -0.14(-0.62%) |
Mar 16, 2022 | 22.18 | 22.97 | 22.18 | 22.97 | 3,288 | +1.81(+8.55%) |
Mar 15, 2022 | 20.86 | 21.16 | 20.75 | 21.16 | 2,384 | -0.06(-0.26%) |
Mar 14, 2022 | 21.46 | 21.46 | 21.14 | 21.21 | 200,539 | -0.41(-1.90%) |
Mar 11, 2022 | 22.21 | 22.21 | 21.62 | 21.62 | 3,893 | -0.43(-1.96%) |
Mar 10, 2022 | 21.98 | 22.06 | 21.98 | 22.06 | 390 | -0.40(-1.77%) |
Mar 09, 2022 | 22.43 | 22.46 | 22.43 | 22.45 | 835 | +0.55(+2.51%) |
Mar 08, 2022 | 21.86 | 22.04 | 21.85 | 21.90 | 37,585 | -0.01(-0.05%) |
Mar 07, 2022 | 22.34 | 22.34 | 21.91 | 21.91 | 2,646 | -0.82(-3.61%) |
Mar 04, 2022 | 22.82 | 22.82 | 22.69 | 22.73 | 2,523 | -0.48(-2.07%) |
Mar 03, 2022 | 23.32 | 23.32 | 23.22 | 23.22 | 1,472 | -0.32(-1.38%) |
Mar 02, 2022 | 23.42 | 23.54 | 23.42 | 23.54 | 6,461 | +0.09(+0.38%) |