Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 20.94 | 21.20 | 20.78 | 20.88 | 161,844 | +0.11(+0.53%) |
May 27, 2022 | 20.75 | 20.80 | 20.70 | 20.77 | 140,107 | +0.03(+0.14%) |
May 26, 2022 | 20.60 | 20.75 | 20.60 | 20.74 | 97,972 | +0.22(+1.07%) |
May 25, 2022 | 20.37 | 20.53 | 20.36 | 20.52 | 63,248 | +0.24(+1.18%) |
May 24, 2022 | 20.00 | 20.39 | 20.00 | 20.28 | 79,178 | -0.21(-1.02%) |
May 23, 2022 | 20.30 | 20.58 | 20.30 | 20.49 | 111,144 | -0.16(-0.77%) |
May 20, 2022 | 20.78 | 20.78 | 20.49 | 20.65 | 79,635 | -0.04(-0.19%) |
May 19, 2022 | 20.72 | 20.82 | 20.65 | 20.69 | 75,139 | -0.48(-2.27%) |
May 18, 2022 | 21.06 | 21.49 | 21.06 | 21.17 | 52,028 | -0.34(-1.58%) |
May 17, 2022 | 21.31 | 21.52 | 21.31 | 21.51 | 58,738 | -0.31(-1.42%) |
May 16, 2022 | 21.61 | 21.84 | 21.61 | 21.82 | 75,404 | -0.25(-1.13%) |
May 13, 2022 | 22.34 | 22.36 | 21.92 | 22.07 | 51,038 | +0.40(+1.85%) |
May 12, 2022 | 21.66 | 21.84 | 21.52 | 21.67 | 110,940 | +0.17(+0.79%) |
May 11, 2022 | 21.59 | 22.05 | 21.05 | 21.50 | 115,419 | -0.36(-1.65%) |
May 10, 2022 | 21.93 | 21.93 | 21.65 | 21.86 | 182,374 | -0.05(-0.23%) |
May 09, 2022 | 21.98 | 22.12 | 21.89 | 21.91 | 144,530 | -0.99(-4.32%) |
May 06, 2022 | 22.80 | 22.93 | 22.78 | 22.90 | 208,755 | +0.64(+2.88%) |
May 05, 2022 | 22.36 | 22.41 | 22.16 | 22.26 | 94,634 | -0.38(-1.68%) |
May 04, 2022 | 22.35 | 22.75 | 22.19 | 22.64 | 75,720 | +0.38(+1.71%) |
May 03, 2022 | 22.31 | 22.41 | 22.26 | 22.26 | 71,332 | -0.03(-0.13%) |
May 02, 2022 | 22.21 | 22.55 | 22.15 | 22.29 | 114,208 | +0.24(+1.09%) |
Apr 29, 2022 | 22.04 | 22.13 | 22.04 | 22.05 | 67,412 | +0.10(+0.46%) |
Apr 28, 2022 | 21.82 | 22.02 | 21.74 | 21.95 | 94,917 | +0.42(+1.95%) |
Apr 27, 2022 | 20.97 | 21.68 | 20.97 | 21.53 | 70,630 | -0.51(-2.31%) |
Apr 26, 2022 | 22.15 | 22.19 | 21.96 | 22.04 | 65,856 | +0.06(+0.27%) |
Apr 25, 2022 | 21.99 | 22.05 | 21.90 | 21.98 | 90,217 | -0.03(-0.14%) |
Apr 22, 2022 | 22.16 | 22.18 | 21.98 | 22.01 | 45,419 | -0.39(-1.74%) |
Apr 21, 2022 | 22.55 | 22.63 | 22.39 | 22.40 | 45,017 | -0.19(-0.84%) |
Apr 20, 2022 | 22.66 | 22.77 | 22.55 | 22.59 | 54,263 | +0.93(+4.29%) |
Apr 19, 2022 | 21.53 | 21.66 | 21.53 | 21.66 | 113,117 | -0.10(-0.46%) |
Apr 18, 2022 | 22.00 | 22.00 | 21.76 | 21.76 | 65,667 | -0.76(-3.37%) |
Apr 14, 2022 | 23.68 | 23.68 | 22.42 | 22.52 | 211,684 | +0.11(+0.49%) |
Apr 13, 2022 | 22.38 | 22.48 | 22.29 | 22.41 | 104,118 | -0.09(-0.40%) |
Apr 12, 2022 | 22.59 | 22.62 | 22.41 | 22.50 | 101,276 | +0.23(+1.03%) |
Apr 11, 2022 | 22.59 | 22.59 | 22.04 | 22.27 | 158,892 | -0.30(-1.33%) |
Apr 08, 2022 | 22.48 | 22.59 | 22.48 | 22.57 | 102,510 | +0.04(+0.16%) |
Apr 07, 2022 | 22.68 | 22.69 | 22.41 | 22.53 | 55,786 | -0.58(-2.52%) |
Apr 06, 2022 | 23.01 | 23.12 | 22.99 | 23.12 | 49,582 | -0.13(-0.57%) |
Apr 05, 2022 | 24.13 | 24.13 | 23.19 | 23.25 | 172,123 | -0.49(-2.06%) |
Apr 04, 2022 | 23.65 | 23.80 | 23.62 | 23.74 | 264,678 | +0.15(+0.64%) |
Apr 01, 2022 | 23.66 | 23.66 | 23.51 | 23.59 | 50,936 | -0.16(-0.67%) |
Mar 31, 2022 | 23.85 | 23.90 | 23.55 | 23.75 | 42,964 | +0.20(+0.85%) |
Mar 30, 2022 | 22.89 | 23.74 | 22.89 | 23.55 | 26,494 | +0.08(+0.34%) |
Mar 29, 2022 | 23.51 | 23.54 | 22.88 | 23.47 | 55,800 | +1.15(+5.15%) |
Mar 28, 2022 | 22.29 | 22.39 | 22.29 | 22.32 | 58,436 | -0.08(-0.36%) |
Mar 25, 2022 | 23.10 | 23.10 | 22.35 | 22.40 | 46,977 | -0.20(-0.88%) |
Mar 24, 2022 | 22.67 | 22.78 | 22.39 | 22.60 | 24,609 | -0.33(-1.44%) |
Mar 23, 2022 | 22.96 | 23.30 | 22.92 | 22.93 | 70,046 | -0.48(-2.05%) |
Mar 22, 2022 | 23.52 | 23.52 | 23.22 | 23.41 | 118,246 | +0.12(+0.52%) |
Mar 21, 2022 | 23.27 | 23.89 | 23.26 | 23.29 | 53,762 | -0.07(-0.30%) |
Mar 18, 2022 | 23.17 | 23.36 | 23.06 | 23.36 | 175,141 | -0.02(-0.09%) |
Mar 17, 2022 | 23.06 | 23.48 | 23.06 | 23.38 | 105,107 | -0.18(-0.76%) |
Mar 16, 2022 | 23.73 | 23.89 | 23.22 | 23.56 | 62,928 | +0.57(+2.48%) |
Mar 15, 2022 | 23.05 | 23.05 | 22.77 | 22.99 | 112,452 | +0.79(+3.56%) |
Mar 14, 2022 | 22.28 | 22.34 | 22.20 | 22.20 | 72,852 | -0.66(-2.89%) |
Mar 11, 2022 | 23.12 | 23.12 | 22.80 | 22.86 | 91,221 | -0.17(-0.74%) |
Mar 10, 2022 | 22.84 | 23.09 | 22.84 | 23.03 | 66,473 | -0.61(-2.58%) |
Mar 09, 2022 | 23.60 | 23.88 | 23.52 | 23.64 | 96,967 | +0.13(+0.55%) |
Mar 08, 2022 | 23.62 | 23.73 | 23.45 | 23.51 | 132,123 | -0.19(-0.80%) |
Mar 07, 2022 | 23.94 | 24.05 | 23.65 | 23.70 | 74,350 | -0.04(-0.16%) |
Mar 04, 2022 | 23.66 | 24.22 | 23.66 | 23.74 | 67,555 | -0.14(-0.59%) |
Mar 03, 2022 | 23.45 | 24.21 | 23.45 | 23.88 | 87,861 | +0.07(+0.28%) |
Mar 02, 2022 | 23.73 | 23.86 | 23.72 | 23.81 | 77,173 | +0.09(+0.39%) |