Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 20.00 | 20.38 | 19.81 | 19.92 | 4,956 | +0.12(+0.61%) |
May 27, 2022 | 19.98 | 20.00 | 19.80 | 19.80 | 2,656 | -0.17(-0.86%) |
May 26, 2022 | 20.00 | 20.00 | 19.60 | 19.97 | 4,066 | +0.27(+1.38%) |
May 25, 2022 | 19.95 | 20.02 | 19.70 | 19.70 | 6,193 | -0.30(-1.50%) |
May 24, 2022 | 19.82 | 20.00 | 19.55 | 20.00 | 12,571 | +0.46(+2.35%) |
May 23, 2022 | 19.74 | 19.74 | 19.54 | 19.54 | 3,951 | -0.13(-0.66%) |
May 20, 2022 | 19.74 | 19.80 | 19.67 | 19.67 | 3,062 | -0.06(-0.30%) |
May 19, 2022 | 19.47 | 19.81 | 19.47 | 19.73 | 12,391 | +0.50(+2.60%) |
May 18, 2022 | 20.50 | 21.50 | 18.89 | 19.23 | 15,373 | -1.27(-6.21%) |
May 17, 2022 | 21.00 | 21.00 | 20.50 | 20.50 | 9,086 | -0.10(-0.47%) |
May 16, 2022 | 20.88 | 20.90 | 20.59 | 20.60 | 7,606 | -0.30(-1.42%) |
May 13, 2022 | 20.71 | 21.60 | 20.71 | 20.90 | 5,527 | +0.22(+1.05%) |
May 12, 2022 | 20.70 | 20.98 | 20.40 | 20.68 | 18,322 | -0.32(-1.52%) |
May 11, 2022 | 21.19 | 21.19 | 20.86 | 21.00 | 14,898 | -0.15(-0.71%) |
May 10, 2022 | 21.26 | 21.38 | 21.00 | 21.15 | 6,549 | -0.11(-0.52%) |
May 09, 2022 | 21.65 | 21.65 | 21.26 | 21.26 | 4,915 | -0.28(-1.28%) |
May 06, 2022 | 21.50 | 21.57 | 21.49 | 21.54 | 3,467 | -0.08(-0.39%) |
May 05, 2022 | 21.80 | 21.80 | 21.50 | 21.62 | 6,175 | +0.22(+1.03%) |
May 04, 2022 | 21.37 | 21.50 | 21.37 | 21.40 | 4,708 | -0.09(-0.42%) |
May 03, 2022 | 21.50 | 21.51 | 21.32 | 21.49 | 10,614 | +0.25(+1.16%) |
May 02, 2022 | 21.18 | 21.28 | 21.18 | 21.24 | 18,033 | +0.11(+0.53%) |
Apr 29, 2022 | 20.95 | 21.14 | 20.95 | 21.13 | 1,274 | +0.23(+1.10%) |
Apr 28, 2022 | 21.69 | 21.78 | 20.90 | 20.90 | 23,633 | -0.58(-2.70%) |
Apr 27, 2022 | 21.93 | 21.93 | 21.48 | 21.48 | 11,560 | -0.32(-1.45%) |
Apr 26, 2022 | 21.90 | 21.90 | 21.75 | 21.80 | 8,341 | -0.09(-0.43%) |
Apr 25, 2022 | 21.94 | 21.97 | 21.56 | 21.89 | 6,569 | -0.09(-0.41%) |
Apr 22, 2022 | 21.86 | 22.00 | 21.86 | 21.98 | 2,455 | +0.27(+1.24%) |
Apr 21, 2022 | 21.54 | 21.89 | 21.54 | 21.71 | 5,300 | +0.17(+0.79%) |
Apr 20, 2022 | 21.96 | 22.00 | 21.54 | 21.54 | 30,190 | -0.45(-2.05%) |
Apr 19, 2022 | 22.00 | 22.15 | 21.88 | 21.99 | 15,858 | -0.01(-0.05%) |
Apr 18, 2022 | 21.70 | 22.20 | 21.67 | 22.00 | 11,061 | +0.33(+1.52%) |
Apr 14, 2022 | 21.81 | 21.91 | 21.35 | 21.67 | 11,680 | -0.08(-0.37%) |
Apr 13, 2022 | 21.87 | 22.10 | 21.75 | 21.75 | 6,614 | -0.17(-0.78%) |
Apr 12, 2022 | 22.21 | 22.21 | 21.92 | 21.92 | 19,731 | -0.18(-0.81%) |
Apr 11, 2022 | 22.36 | 22.36 | 22.10 | 22.10 | 10,352 | -0.15(-0.67%) |
Apr 08, 2022 | 22.46 | 22.46 | 22.23 | 22.25 | 7,556 | +0.25(+1.14%) |
Apr 07, 2022 | 22.14 | 23.14 | 22.00 | 22.00 | 11,943 | -0.12(-0.54%) |
Apr 06, 2022 | 22.90 | 22.90 | 22.11 | 22.12 | 22,704 | -0.18(-0.81%) |
Apr 05, 2022 | 22.59 | 22.68 | 22.24 | 22.30 | 20,136 | -0.20(-0.89%) |
Apr 04, 2022 | 22.98 | 23.00 | 22.50 | 22.50 | 20,729 | -0.10(-0.44%) |
Apr 01, 2022 | 22.34 | 23.23 | 22.20 | 22.60 | 50,828 | +0.55(+2.49%) |
Mar 31, 2022 | 22.09 | 22.40 | 22.05 | 22.05 | 16,230 | -0.13(-0.59%) |
Mar 30, 2022 | 22.20 | 22.26 | 22.05 | 22.18 | 19,353 | -0.02(-0.09%) |
Mar 29, 2022 | 22.25 | 22.25 | 22.15 | 22.20 | 12,072 | +0.00(+0.00%) |
Mar 28, 2022 | 22.22 | 22.35 | 22.18 | 22.20 | 6,471 | +0.05(+0.23%) |
Mar 25, 2022 | 22.16 | 22.16 | 22.10 | 22.15 | 2,815 | -0.05(-0.23%) |
Mar 24, 2022 | 22.44 | 22.47 | 22.18 | 22.20 | 6,116 | +0.00(+0.00%) |
Mar 23, 2022 | 22.20 | 22.25 | 22.20 | 22.20 | 4,320 | +0.00(+0.00%) |
Mar 22, 2022 | 22.18 | 22.50 | 22.18 | 22.20 | 14,931 | +0.02(+0.10%) |
Mar 21, 2022 | 22.21 | 22.21 | 22.10 | 22.18 | 19,195 | +0.20(+0.90%) |
Mar 18, 2022 | 22.55 | 22.60 | 21.95 | 21.98 | 49,842 | -0.02(-0.09%) |
Mar 17, 2022 | 22.47 | 22.50 | 22.00 | 22.00 | 3,681 | +0.00(+0.00%) |
Mar 16, 2022 | 22.00 | 22.00 | 21.87 | 22.00 | 12,734 | +0.00(+0.00%) |
Mar 15, 2022 | 22.69 | 22.69 | 21.94 | 22.00 | 4,314 | +0.15(+0.69%) |
Mar 14, 2022 | 22.00 | 22.00 | 21.85 | 21.85 | 6,698 | -0.15(-0.68%) |
Mar 11, 2022 | 22.00 | 22.00 | 21.95 | 22.00 | 7,459 | +0.17(+0.78%) |
Mar 10, 2022 | 22.10 | 22.10 | 21.80 | 21.83 | 11,998 | -0.14(-0.63%) |
Mar 09, 2022 | 22.20 | 22.24 | 21.95 | 21.97 | 14,021 | -0.11(-0.48%) |
Mar 08, 2022 | 22.15 | 22.15 | 22.00 | 22.07 | 6,054 | +0.31(+1.44%) |
Mar 07, 2022 | 22.50 | 22.50 | 21.74 | 21.76 | 10,782 | -0.24(-1.09%) |
Mar 04, 2022 | 22.03 | 22.05 | 21.98 | 22.00 | 13,563 | -0.07(-0.32%) |
Mar 03, 2022 | 22.35 | 22.35 | 22.07 | 22.07 | 1,361 | -0.28(-1.25%) |
Mar 02, 2022 | 22.45 | 22.45 | 22.30 | 22.35 | 4,494 | +0.00(+0.00%) |