Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 20.68 | 20.79 | 20.66 | 20.72 | 12,436 | +0.21(+1.05%) |
May 27, 2022 | 20.41 | 20.54 | 20.41 | 20.51 | 16,967 | +0.17(+0.85%) |
May 26, 2022 | 20.16 | 20.38 | 20.16 | 20.34 | 12,154 | +0.18(+0.90%) |
May 25, 2022 | 19.92 | 20.21 | 19.92 | 20.16 | 25,846 | -0.21(-1.05%) |
May 24, 2022 | 20.30 | 20.37 | 20.16 | 20.37 | 15,689 | -0.18(-0.86%) |
May 23, 2022 | 20.45 | 20.60 | 20.36 | 20.55 | 24,829 | +0.23(+1.12%) |
May 20, 2022 | 20.46 | 20.49 | 20.08 | 20.32 | 3,862 | +0.11(+0.54%) |
May 19, 2022 | 20.07 | 20.38 | 20.04 | 20.21 | 36,925 | +0.04(+0.19%) |
May 18, 2022 | 20.50 | 20.57 | 20.12 | 20.17 | 34,865 | -0.44(-2.12%) |
May 17, 2022 | 20.56 | 20.62 | 20.51 | 20.61 | 5,067 | +0.57(+2.82%) |
May 16, 2022 | 20.07 | 20.12 | 20.00 | 20.04 | 19,054 | -0.13(-0.64%) |
May 13, 2022 | 20.04 | 20.23 | 19.89 | 20.17 | 32,729 | +0.16(+0.79%) |
May 12, 2022 | 20.05 | 20.20 | 19.90 | 20.02 | 22,729 | -0.16(-0.77%) |
May 11, 2022 | 20.38 | 20.38 | 20.11 | 20.17 | 4,767 | -0.18(-0.90%) |
May 10, 2022 | 20.58 | 20.58 | 20.23 | 20.35 | 16,457 | -0.27(-1.29%) |
May 09, 2022 | 20.68 | 20.78 | 20.58 | 20.62 | 17,805 | -0.29(-1.38%) |
May 06, 2022 | 20.84 | 20.93 | 20.77 | 20.91 | 12,430 | -0.19(-0.91%) |
May 05, 2022 | 21.41 | 21.47 | 21.01 | 21.10 | 16,805 | -0.67(-3.08%) |
May 04, 2022 | 21.40 | 21.82 | 21.36 | 21.77 | 11,266 | -0.03(-0.12%) |
May 03, 2022 | 21.76 | 21.86 | 21.70 | 21.80 | 4,524 | +0.05(+0.24%) |
May 02, 2022 | 21.66 | 21.75 | 21.54 | 21.75 | 13,420 | +0.11(+0.52%) |
Apr 29, 2022 | 21.88 | 21.96 | 21.63 | 21.63 | 19,260 | -0.41(-1.87%) |
Apr 28, 2022 | 22.00 | 22.10 | 21.89 | 22.05 | 149,963 | +0.22(+1.01%) |
Apr 27, 2022 | 21.73 | 21.88 | 21.70 | 21.83 | 30,782 | +0.02(+0.10%) |
Apr 26, 2022 | 22.04 | 22.04 | 21.80 | 21.81 | 9,176 | -0.12(-0.55%) |
Apr 25, 2022 | 21.69 | 21.93 | 21.59 | 21.93 | 207,375 | +0.01(+0.02%) |
Apr 22, 2022 | 22.09 | 22.11 | 21.92 | 21.92 | 11,248 | -0.10(-0.45%) |
Apr 21, 2022 | 22.41 | 22.50 | 21.89 | 22.02 | 69,534 | -0.14(-0.65%) |
Apr 20, 2022 | 22.09 | 22.17 | 22.01 | 22.17 | 11,943 | +0.30(+1.36%) |
Apr 19, 2022 | 21.73 | 21.87 | 21.67 | 21.87 | 11,694 | -0.23(-1.05%) |
Apr 18, 2022 | 22.12 | 22.16 | 22.06 | 22.10 | 12,094 | -0.05(-0.21%) |
Apr 14, 2022 | 22.26 | 22.30 | 22.14 | 22.15 | 3,281 | -0.13(-0.58%) |
Apr 13, 2022 | 22.29 | 22.33 | 22.23 | 22.27 | 38,420 | -0.07(-0.33%) |
Apr 12, 2022 | 22.54 | 22.54 | 22.32 | 22.35 | 6,723 | -0.27(-1.21%) |
Apr 11, 2022 | 22.82 | 22.82 | 22.61 | 22.62 | 4,667 | -0.21(-0.91%) |
Apr 08, 2022 | 22.80 | 22.92 | 22.70 | 22.83 | 11,421 | +0.15(+0.64%) |
Apr 07, 2022 | 22.52 | 22.71 | 22.52 | 22.68 | 11,065 | -0.07(-0.30%) |
Apr 06, 2022 | 22.86 | 22.86 | 22.65 | 22.75 | 9,955 | -0.28(-1.23%) |
Apr 05, 2022 | 23.15 | 23.22 | 22.88 | 23.04 | 22,557 | -0.16(-0.68%) |
Apr 04, 2022 | 23.07 | 23.21 | 23.07 | 23.19 | 25,528 | +0.57(+2.52%) |
Apr 01, 2022 | 22.52 | 22.63 | 22.50 | 22.62 | 9,166 | +0.38(+1.70%) |
Mar 31, 2022 | 22.29 | 22.45 | 22.20 | 22.25 | 11,195 | -0.17(-0.77%) |
Mar 30, 2022 | 22.49 | 22.54 | 22.37 | 22.42 | 12,035 | -0.14(-0.61%) |
Mar 29, 2022 | 22.58 | 22.69 | 22.52 | 22.55 | 20,587 | +0.37(+1.65%) |
Mar 28, 2022 | 22.12 | 22.20 | 22.11 | 22.19 | 10,406 | +0.07(+0.33%) |
Mar 25, 2022 | 22.05 | 22.12 | 22.01 | 22.12 | 12,450 | -0.01(-0.06%) |
Mar 24, 2022 | 21.90 | 22.15 | 21.90 | 22.13 | 173,556 | +0.36(+1.64%) |
Mar 23, 2022 | 21.82 | 21.95 | 21.70 | 21.77 | 31,654 | -0.31(-1.40%) |
Mar 22, 2022 | 22.08 | 22.15 | 22.00 | 22.08 | 12,241 | +0.21(+0.94%) |
Mar 21, 2022 | 21.92 | 21.95 | 21.84 | 21.88 | 29,523 | -0.43(-1.93%) |
Mar 18, 2022 | 22.05 | 22.31 | 22.03 | 22.31 | 16,974 | +0.12(+0.54%) |
Mar 17, 2022 | 22.17 | 22.28 | 22.01 | 22.18 | 24,754 | +0.02(+0.08%) |
Mar 16, 2022 | 21.84 | 22.17 | 21.76 | 22.17 | 7,865 | +0.53(+2.43%) |
Mar 15, 2022 | 21.39 | 21.72 | 21.37 | 21.64 | 12,063 | +0.28(+1.33%) |
Mar 14, 2022 | 21.41 | 21.61 | 21.30 | 21.36 | 9,592 | +0.29(+1.39%) |
Mar 11, 2022 | 21.43 | 21.43 | 21.04 | 21.06 | 6,750 | -0.23(-1.07%) |
Mar 10, 2022 | 21.20 | 21.32 | 21.09 | 21.29 | 34,942 | -0.15(-0.68%) |
Mar 09, 2022 | 21.21 | 21.56 | 21.18 | 21.44 | 11,865 | +0.99(+4.84%) |
Mar 08, 2022 | 20.38 | 20.74 | 20.26 | 20.45 | 15,600 | +0.38(+1.88%) |
Mar 07, 2022 | 20.53 | 20.53 | 20.04 | 20.07 | 236,433 | -0.62(-2.99%) |
Mar 04, 2022 | 20.73 | 20.78 | 20.54 | 20.69 | 15,652 | -0.44(-2.08%) |
Mar 03, 2022 | 21.35 | 21.35 | 21.09 | 21.13 | 24,840 | -0.44(-2.03%) |
Mar 02, 2022 | 21.32 | 21.57 | 21.32 | 21.57 | 8,249 | +0.41(+1.95%) |