Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 21.88 | 22.30 | 21.88 | 22.30 | 20,870 | +0.12(+0.52%) |
May 27, 2022 | 22.02 | 22.53 | 22.00 | 22.18 | 23,142 | -0.29(-1.27%) |
May 26, 2022 | 22.16 | 22.56 | 22.16 | 22.47 | 24,586 | +0.37(+1.67%) |
May 25, 2022 | 21.81 | 22.43 | 21.81 | 22.10 | 20,833 | +0.49(+2.27%) |
May 24, 2022 | 21.34 | 21.61 | 21.29 | 21.61 | 34,122 | -0.15(-0.71%) |
May 23, 2022 | 21.49 | 22.00 | 21.35 | 21.76 | 16,735 | +0.62(+2.95%) |
May 20, 2022 | 20.56 | 21.43 | 20.56 | 21.14 | 8,831 | +0.05(+0.24%) |
May 19, 2022 | 20.94 | 21.27 | 20.94 | 21.09 | 15,358 | +0.15(+0.72%) |
May 18, 2022 | 21.43 | 21.43 | 20.94 | 20.94 | 11,531 | -1.36(-6.10%) |
May 17, 2022 | 22.19 | 22.40 | 22.19 | 22.30 | 23,957 | +0.32(+1.46%) |
May 16, 2022 | 21.70 | 22.33 | 21.70 | 21.98 | 12,414 | +0.39(+1.83%) |
May 13, 2022 | 21.46 | 21.62 | 21.34 | 21.59 | 35,119 | +1.10(+5.34%) |
May 12, 2022 | 20.29 | 20.58 | 20.25 | 20.49 | 76,292 | +0.94(+4.81%) |
May 11, 2022 | 19.64 | 19.81 | 19.30 | 19.55 | 23,348 | +0.03(+0.15%) |
May 10, 2022 | 19.43 | 19.52 | 19.18 | 19.52 | 76,146 | +0.06(+0.31%) |
May 09, 2022 | 18.97 | 19.47 | 18.97 | 19.46 | 42,911 | +0.36(+1.88%) |
May 06, 2022 | 19.00 | 19.22 | 18.89 | 19.10 | 25,943 | -0.66(-3.34%) |
May 05, 2022 | 20.02 | 20.02 | 19.45 | 19.76 | 19,819 | -0.81(-3.94%) |
May 04, 2022 | 19.97 | 20.60 | 19.90 | 20.57 | 27,211 | +0.26(+1.28%) |
May 03, 2022 | 20.42 | 20.45 | 20.12 | 20.31 | 57,161 | +0.07(+0.35%) |
May 02, 2022 | 21.32 | 21.32 | 19.88 | 20.24 | 37,635 | -0.08(-0.39%) |
Apr 29, 2022 | 20.43 | 20.52 | 20.32 | 20.32 | 28,008 | -0.11(-0.54%) |
Apr 28, 2022 | 20.35 | 20.59 | 20.12 | 20.43 | 38,295 | +0.41(+2.05%) |
Apr 27, 2022 | 20.02 | 20.27 | 19.87 | 20.02 | 55,893 | -0.43(-2.10%) |
Apr 26, 2022 | 20.60 | 20.86 | 20.05 | 20.45 | 97,089 | -0.75(-3.54%) |
Apr 25, 2022 | 20.86 | 21.21 | 20.67 | 21.20 | 70,297 | +0.58(+2.81%) |
Apr 22, 2022 | 20.81 | 21.29 | 20.62 | 20.62 | 11,579 | -0.72(-3.37%) |
Apr 21, 2022 | 21.71 | 21.77 | 21.34 | 21.34 | 728,909 | +0.09(+0.42%) |
Apr 20, 2022 | 21.22 | 21.27 | 20.96 | 21.25 | 42,238 | +0.67(+3.26%) |
Apr 19, 2022 | 20.38 | 20.58 | 20.28 | 20.58 | 46,043 | +0.12(+0.59%) |
Apr 18, 2022 | 20.46 | 20.73 | 20.41 | 20.46 | 27,012 | -0.12(-0.58%) |
Apr 14, 2022 | 20.42 | 20.80 | 20.39 | 20.58 | 18,103 | -0.37(-1.74%) |
Apr 13, 2022 | 20.64 | 21.01 | 20.64 | 20.95 | 23,419 | +0.79(+3.89%) |
Apr 12, 2022 | 20.44 | 20.44 | 20.06 | 20.16 | 35,849 | -0.40(-1.95%) |
Apr 11, 2022 | 20.41 | 20.72 | 20.41 | 20.56 | 18,234 | -0.22(-1.06%) |
Apr 08, 2022 | 20.39 | 20.92 | 20.34 | 20.78 | 34,894 | +0.01(+0.05%) |
Apr 07, 2022 | 20.68 | 20.86 | 20.52 | 20.77 | 52,203 | +0.03(+0.14%) |
Apr 06, 2022 | 20.42 | 20.76 | 20.42 | 20.74 | 48,401 | +0.31(+1.52%) |
Apr 05, 2022 | 20.52 | 20.66 | 20.28 | 20.43 | 73,353 | -0.24(-1.16%) |
Apr 04, 2022 | 20.43 | 20.77 | 20.39 | 20.67 | 30,677 | +0.17(+0.83%) |
Apr 01, 2022 | 20.85 | 20.93 | 20.46 | 20.50 | 19,900 | -0.47(-2.24%) |
Mar 31, 2022 | 20.97 | 21.14 | 20.86 | 20.97 | 30,177 | -0.35(-1.64%) |
Mar 30, 2022 | 21.72 | 21.72 | 21.28 | 21.32 | 39,332 | -0.79(-3.57%) |
Mar 29, 2022 | 22.34 | 22.37 | 21.73 | 22.11 | 106,828 | +1.27(+6.09%) |
Mar 28, 2022 | 20.78 | 20.84 | 20.55 | 20.84 | 57,969 | -0.25(-1.21%) |
Mar 25, 2022 | 21.17 | 21.34 | 20.95 | 21.09 | 24,644 | +0.13(+0.64%) |
Mar 24, 2022 | 21.05 | 21.22 | 20.86 | 20.96 | 17,926 | -0.38(-1.78%) |
Mar 23, 2022 | 21.46 | 21.91 | 21.34 | 21.34 | 18,708 | -0.61(-2.78%) |
Mar 22, 2022 | 22.21 | 22.32 | 21.52 | 21.95 | 79,621 | -0.13(-0.59%) |
Mar 21, 2022 | 22.58 | 22.58 | 22.07 | 22.08 | 19,900 | -0.68(-3.00%) |
Mar 18, 2022 | 21.90 | 23.01 | 21.87 | 22.76 | 112,397 | -0.09(-0.38%) |
Mar 17, 2022 | 21.91 | 22.85 | 21.91 | 22.85 | 309,529 | +0.62(+2.79%) |
Mar 16, 2022 | 22.00 | 22.98 | 21.24 | 22.23 | 24,954 | +1.47(+7.08%) |
Mar 15, 2022 | 21.17 | 21.20 | 20.44 | 20.76 | 72,783 | -0.40(-1.89%) |
Mar 14, 2022 | 21.50 | 21.75 | 21.13 | 21.16 | 32,450 | +0.37(+1.78%) |
Mar 11, 2022 | 21.16 | 21.18 | 20.79 | 20.79 | 31,121 | +0.31(+1.51%) |
Mar 10, 2022 | 20.37 | 20.57 | 20.02 | 20.48 | 34,545 | -0.48(-2.29%) |
Mar 09, 2022 | 20.75 | 21.56 | 20.45 | 20.96 | 161,701 | +1.77(+9.22%) |
Mar 08, 2022 | 19.33 | 20.02 | 18.99 | 19.19 | 54,046 | -0.20(-1.03%) |
Mar 07, 2022 | 20.48 | 20.48 | 19.11 | 19.39 | 39,838 | -1.55(-7.40%) |
Mar 04, 2022 | 21.04 | 21.18 | 20.55 | 20.94 | 16,624 | -0.32(-1.51%) |
Mar 03, 2022 | 21.90 | 22.50 | 21.01 | 21.26 | 40,989 | -1.11(-4.96%) |
Mar 02, 2022 | 22.37 | 22.51 | 21.84 | 22.37 | 22,061 | -1.01(-4.32%) |