Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 21.20 | 21.38 | 20.88 | 21.23 | 713,582 | +0.13(+0.62%) |
May 27, 2022 | 20.80 | 21.11 | 20.76 | 21.09 | 589,942 | +0.37(+1.80%) |
May 26, 2022 | 20.27 | 20.76 | 20.27 | 20.72 | 950,656 | +0.55(+2.71%) |
May 25, 2022 | 18.96 | 20.31 | 18.92 | 20.18 | 1,150,474 | +1.22(+6.45%) |
May 24, 2022 | 21.35 | 21.35 | 18.92 | 18.95 | 1,278,972 | -2.74(-12.63%) |
May 23, 2022 | 22.04 | 22.14 | 21.45 | 21.69 | 729,273 | -0.16(-0.71%) |
May 20, 2022 | 22.53 | 22.80 | 21.35 | 21.85 | 885,749 | -0.51(-2.29%) |
May 19, 2022 | 21.80 | 22.63 | 21.51 | 22.36 | 1,101,015 | +0.36(+1.66%) |
May 18, 2022 | 22.10 | 22.23 | 21.70 | 22.00 | 992,314 | -0.17(-0.78%) |
May 17, 2022 | 21.59 | 22.34 | 21.45 | 22.17 | 1,430,717 | +0.83(+3.90%) |
May 16, 2022 | 21.52 | 21.75 | 21.20 | 21.34 | 857,676 | -0.21(-0.97%) |
May 13, 2022 | 21.09 | 21.62 | 20.83 | 21.55 | 1,136,366 | +0.71(+3.41%) |
May 12, 2022 | 19.84 | 20.84 | 19.52 | 20.83 | 1,016,588 | +1.24(+6.33%) |
May 11, 2022 | 19.84 | 20.41 | 19.34 | 19.59 | 1,085,689 | -0.06(-0.31%) |
May 10, 2022 | 19.93 | 20.21 | 18.91 | 19.66 | 1,247,203 | -0.05(-0.26%) |
May 09, 2022 | 20.51 | 20.78 | 19.56 | 19.71 | 1,247,812 | -1.08(-5.21%) |
May 06, 2022 | 20.57 | 20.97 | 20.30 | 20.79 | 1,473,534 | +0.26(+1.27%) |
May 05, 2022 | 22.05 | 22.41 | 20.23 | 20.53 | 1,583,897 | -0.41(-1.95%) |
May 04, 2022 | 19.73 | 21.31 | 19.73 | 20.94 | 1,026,285 | +0.68(+3.38%) |
May 03, 2022 | 20.35 | 20.75 | 19.78 | 20.25 | 848,272 | -0.32(-1.56%) |
May 02, 2022 | 19.33 | 20.63 | 19.13 | 20.57 | 1,020,367 | +1.29(+6.70%) |
Apr 29, 2022 | 19.74 | 20.08 | 19.23 | 19.28 | 745,900 | -0.60(-3.01%) |
Apr 28, 2022 | 19.86 | 20.06 | 19.36 | 19.88 | 585,690 | +0.19(+0.97%) |
Apr 27, 2022 | 19.94 | 20.48 | 19.68 | 19.69 | 886,273 | -0.35(-1.73%) |
Apr 26, 2022 | 20.08 | 20.20 | 19.72 | 20.04 | 930,449 | +0.01(+0.04%) |
Apr 25, 2022 | 19.94 | 20.33 | 19.63 | 20.03 | 1,022,949 | -0.20(-0.99%) |
Apr 22, 2022 | 20.10 | 20.32 | 19.64 | 20.23 | 914,027 | +0.12(+0.60%) |
Apr 21, 2022 | 20.81 | 21.00 | 19.95 | 20.11 | 594,473 | -0.52(-2.52%) |
Apr 20, 2022 | 21.00 | 21.08 | 20.28 | 20.63 | 649,671 | -0.45(-2.14%) |
Apr 19, 2022 | 20.47 | 21.26 | 20.42 | 21.08 | 812,200 | +0.59(+2.88%) |
Apr 18, 2022 | 19.96 | 21.01 | 19.85 | 20.49 | 1,137,921 | +0.66(+3.32%) |
Apr 14, 2022 | 20.70 | 20.71 | 19.77 | 19.83 | 862,061 | -0.88(-4.27%) |
Apr 13, 2022 | 20.99 | 21.28 | 20.57 | 20.71 | 658,862 | -0.28(-1.32%) |
Apr 12, 2022 | 21.41 | 21.87 | 20.96 | 20.99 | 927,364 | -0.24(-1.14%) |
Apr 11, 2022 | 20.93 | 21.71 | 20.76 | 21.23 | 833,185 | +0.16(+0.74%) |
Apr 08, 2022 | 21.50 | 21.71 | 20.98 | 21.08 | 1,132,235 | -0.56(-2.60%) |
Apr 07, 2022 | 22.77 | 22.91 | 21.52 | 21.64 | 912,866 | -1.27(-5.53%) |
Apr 06, 2022 | 23.28 | 23.53 | 22.66 | 22.91 | 485,203 | -0.73(-3.08%) |
Apr 05, 2022 | 24.27 | 24.62 | 23.60 | 23.63 | 450,739 | -0.67(-2.75%) |
Apr 04, 2022 | 23.67 | 24.32 | 23.64 | 24.30 | 474,731 | +0.60(+2.52%) |
Apr 01, 2022 | 24.33 | 24.44 | 23.50 | 23.70 | 1,207,893 | -0.59(-2.43%) |
Mar 31, 2022 | 23.63 | 24.41 | 23.44 | 24.29 | 613,006 | +0.62(+2.64%) |
Mar 30, 2022 | 24.09 | 24.16 | 23.57 | 23.67 | 369,080 | -0.49(-2.05%) |
Mar 29, 2022 | 24.09 | 24.36 | 23.95 | 24.16 | 473,371 | +0.34(+1.42%) |
Mar 28, 2022 | 24.36 | 24.40 | 23.44 | 23.83 | 485,986 | -0.45(-1.86%) |
Mar 25, 2022 | 24.10 | 24.72 | 24.01 | 24.28 | 479,496 | +0.15(+0.61%) |
Mar 24, 2022 | 23.67 | 24.14 | 23.00 | 24.13 | 418,901 | +0.47(+1.98%) |
Mar 23, 2022 | 24.02 | 24.43 | 23.64 | 23.66 | 741,975 | -0.51(-2.12%) |
Mar 22, 2022 | 24.27 | 24.53 | 23.96 | 24.17 | 605,877 | +0.22(+0.90%) |
Mar 21, 2022 | 23.84 | 24.01 | 23.41 | 23.96 | 583,782 | +0.03(+0.11%) |
Mar 18, 2022 | 23.66 | 24.10 | 23.27 | 23.93 | 917,017 | +0.16(+0.66%) |
Mar 17, 2022 | 23.73 | 24.01 | 23.37 | 23.77 | 836,123 | -0.07(-0.29%) |
Mar 16, 2022 | 22.32 | 23.85 | 22.32 | 23.84 | 893,024 | +1.44(+6.42%) |
Mar 15, 2022 | 21.72 | 22.69 | 21.69 | 22.40 | 654,303 | +0.86(+3.98%) |
Mar 14, 2022 | 22.01 | 22.01 | 21.02 | 21.55 | 1,126,532 | -0.23(-1.04%) |
Mar 11, 2022 | 22.73 | 22.84 | 21.67 | 21.77 | 1,352,725 | -0.81(-3.57%) |
Mar 10, 2022 | 23.90 | 24.08 | 22.54 | 22.58 | 1,630,817 | -1.72(-7.07%) |
Mar 09, 2022 | 24.42 | 25.55 | 24.19 | 24.29 | 1,241,124 | +0.34(+1.41%) |
Mar 08, 2022 | 23.72 | 24.89 | 23.63 | 23.96 | 2,284,710 | +0.37(+1.58%) |
Mar 07, 2022 | 24.41 | 24.80 | 23.57 | 23.58 | 779,567 | -0.95(-3.89%) |
Mar 04, 2022 | 25.05 | 25.24 | 24.35 | 24.54 | 686,458 | -0.68(-2.72%) |
Mar 03, 2022 | 25.81 | 26.06 | 24.96 | 25.22 | 1,031,152 | -0.46(-1.77%) |
Mar 02, 2022 | 25.76 | 26.24 | 25.52 | 25.68 | 1,783,882 | -0.09(-0.33%) |