Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 19.76 | 20.05 | 19.66 | 20.00 | 3,197,449 | +0.25(+1.27%) |
May 27, 2022 | 19.72 | 19.81 | 19.52 | 19.75 | 1,363,456 | +0.12(+0.62%) |
May 26, 2022 | 19.35 | 19.72 | 19.24 | 19.63 | 1,771,338 | +0.40(+2.08%) |
May 25, 2022 | 18.92 | 19.45 | 18.92 | 19.23 | 2,217,486 | +0.20(+1.08%) |
May 24, 2022 | 19.31 | 19.31 | 18.74 | 19.03 | 1,054,396 | -0.31(-1.59%) |
May 23, 2022 | 19.46 | 19.70 | 19.27 | 19.33 | 1,264,986 | +0.17(+0.87%) |
May 20, 2022 | 19.55 | 19.74 | 18.81 | 19.17 | 1,353,379 | -0.28(-1.43%) |
May 19, 2022 | 19.23 | 19.64 | 19.11 | 19.45 | 1,558,061 | -0.01(-0.05%) |
May 18, 2022 | 20.32 | 20.50 | 19.35 | 19.45 | 2,110,558 | -1.05(-5.12%) |
May 17, 2022 | 19.90 | 20.51 | 19.85 | 20.50 | 1,154,433 | +0.89(+4.56%) |
May 16, 2022 | 19.46 | 19.67 | 19.34 | 19.61 | 1,073,689 | +0.09(+0.47%) |
May 13, 2022 | 19.22 | 19.67 | 19.22 | 19.52 | 1,101,041 | +0.32(+1.68%) |
May 12, 2022 | 19.59 | 19.59 | 18.90 | 19.20 | 1,418,623 | -0.31(-1.61%) |
May 11, 2022 | 19.63 | 19.91 | 19.38 | 19.51 | 1,425,110 | -0.16(-0.80%) |
May 10, 2022 | 19.62 | 20.01 | 19.11 | 19.67 | 1,839,504 | +0.12(+0.61%) |
May 09, 2022 | 19.75 | 20.05 | 19.46 | 19.55 | 2,241,228 | -0.40(-1.99%) |
May 06, 2022 | 20.09 | 20.15 | 19.70 | 19.94 | 1,655,012 | -0.18(-0.92%) |
May 05, 2022 | 20.61 | 20.88 | 19.81 | 20.13 | 2,232,164 | -0.57(-2.76%) |
May 04, 2022 | 20.15 | 20.76 | 20.15 | 20.70 | 2,923,501 | +0.34(+1.67%) |
May 03, 2022 | 19.91 | 20.51 | 19.87 | 20.36 | 1,818,405 | +0.44(+2.22%) |
May 02, 2022 | 19.83 | 20.03 | 19.59 | 19.91 | 1,775,804 | +0.21(+1.08%) |
Apr 29, 2022 | 20.03 | 20.20 | 19.63 | 19.70 | 1,190,406 | -0.37(-1.84%) |
Apr 28, 2022 | 19.80 | 20.09 | 19.64 | 20.07 | 2,101,534 | +0.48(+2.44%) |
Apr 27, 2022 | 19.56 | 19.77 | 19.46 | 19.59 | 1,219,500 | -0.06(-0.33%) |
Apr 26, 2022 | 19.64 | 19.92 | 19.46 | 19.66 | 1,334,376 | -0.29(-1.43%) |
Apr 25, 2022 | 19.88 | 20.00 | 19.48 | 19.94 | 1,269,239 | -0.09(-0.46%) |
Apr 22, 2022 | 20.51 | 20.55 | 20.00 | 20.03 | 1,209,777 | -0.54(-2.64%) |
Apr 21, 2022 | 20.94 | 21.02 | 20.57 | 20.58 | 929,274 | -0.18(-0.89%) |
Apr 20, 2022 | 20.75 | 21.01 | 20.70 | 20.76 | 1,555,578 | +0.18(+0.90%) |
Apr 19, 2022 | 20.72 | 20.77 | 20.55 | 20.58 | 1,124,101 | -0.04(-0.18%) |
Apr 18, 2022 | 20.32 | 20.78 | 20.32 | 20.61 | 951,593 | +0.13(+0.63%) |
Apr 14, 2022 | 20.28 | 20.51 | 20.25 | 20.49 | 1,012,789 | +0.22(+1.09%) |
Apr 13, 2022 | 19.98 | 20.28 | 19.88 | 20.26 | 922,134 | +0.29(+1.48%) |
Apr 12, 2022 | 19.95 | 20.31 | 19.89 | 19.97 | 1,347,682 | -0.02(-0.09%) |
Apr 11, 2022 | 20.26 | 20.45 | 19.94 | 19.99 | 2,481,789 | -0.14(-0.69%) |
Apr 08, 2022 | 19.96 | 20.37 | 19.93 | 20.13 | 1,973,803 | +0.24(+1.20%) |
Apr 07, 2022 | 19.89 | 20.12 | 19.75 | 19.89 | 2,121,114 | -0.01(-0.05%) |
Apr 06, 2022 | 19.91 | 20.01 | 19.71 | 19.90 | 2,222,892 | -0.07(-0.37%) |
Apr 05, 2022 | 20.03 | 20.24 | 19.86 | 19.97 | 1,866,341 | -0.10(-0.50%) |
Apr 04, 2022 | 20.20 | 20.23 | 19.82 | 20.07 | 1,794,334 | -0.25(-1.22%) |
Apr 01, 2022 | 20.71 | 20.73 | 20.19 | 20.32 | 1,292,999 | -0.14(-0.68%) |
Mar 31, 2022 | 20.78 | 21.01 | 20.42 | 20.46 | 1,224,641 | -0.38(-1.81%) |
Mar 30, 2022 | 21.19 | 21.28 | 20.73 | 20.84 | 1,182,630 | -0.34(-1.61%) |
Mar 29, 2022 | 21.24 | 21.34 | 20.98 | 21.18 | 1,779,839 | +0.17(+0.79%) |
Mar 28, 2022 | 21.03 | 21.14 | 20.71 | 21.01 | 1,082,129 | -0.10(-0.48%) |
Mar 25, 2022 | 21.05 | 21.20 | 21.00 | 21.11 | 1,487,491 | +0.13(+0.61%) |
Mar 24, 2022 | 20.78 | 20.99 | 20.61 | 20.98 | 1,515,248 | +0.30(+1.47%) |
Mar 23, 2022 | 20.90 | 21.04 | 20.61 | 20.68 | 1,483,310 | -0.37(-1.75%) |
Mar 22, 2022 | 21.07 | 21.20 | 20.85 | 21.05 | 1,561,491 | +0.21(+1.02%) |
Mar 21, 2022 | 20.84 | 21.16 | 20.78 | 20.84 | 2,276,079 | +0.04(+0.18%) |
Mar 18, 2022 | 20.92 | 21.03 | 20.48 | 20.80 | 8,929,927 | -0.15(-0.70%) |
Mar 17, 2022 | 21.32 | 21.46 | 20.92 | 20.95 | 4,525,132 | -0.53(-2.49%) |
Mar 16, 2022 | 21.82 | 21.95 | 21.28 | 21.48 | 3,683,662 | -0.18(-0.81%) |
Mar 15, 2022 | 21.66 | 21.87 | 21.45 | 21.66 | 2,742,250 | +0.11(+0.51%) |
Mar 14, 2022 | 21.92 | 22.02 | 21.36 | 21.55 | 1,430,875 | +0.00(+0.00%) |
Mar 11, 2022 | 21.65 | 21.86 | 21.50 | 21.55 | 2,238,501 | -0.02(-0.09%) |
Mar 10, 2022 | 21.20 | 21.64 | 21.08 | 21.56 | 3,134,585 | +0.13(+0.60%) |
Mar 09, 2022 | 21.82 | 21.87 | 21.40 | 21.43 | 2,164,324 | +0.21(+1.00%) |
Mar 08, 2022 | 21.46 | 21.66 | 20.77 | 21.22 | 3,843,496 | -0.06(-0.26%) |
Mar 07, 2022 | 21.93 | 21.93 | 21.22 | 21.28 | 2,230,059 | -0.71(-3.23%) |
Mar 04, 2022 | 22.02 | 22.08 | 21.55 | 21.99 | 2,517,534 | -0.44(-1.97%) |
Mar 03, 2022 | 22.82 | 22.88 | 22.29 | 22.43 | 1,985,217 | -0.23(-1.02%) |
Mar 02, 2022 | 21.76 | 22.82 | 21.73 | 22.66 | 4,151,441 | +1.14(+5.31%) |