Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 21.52 | 21.52 | 20.91 | 21.00 | 66,918 | -0.29(-1.38%) |
May 27, 2022 | 20.88 | 21.48 | 20.88 | 21.29 | 16,455 | +0.46(+2.22%) |
May 26, 2022 | 20.81 | 21.07 | 20.65 | 20.83 | 35,992 | +0.24(+1.16%) |
May 25, 2022 | 20.39 | 20.70 | 20.32 | 20.59 | 15,571 | +0.27(+1.31%) |
May 24, 2022 | 20.25 | 20.33 | 19.96 | 20.33 | 18,662 | +0.06(+0.31%) |
May 23, 2022 | 20.06 | 20.27 | 19.96 | 20.26 | 56,965 | +0.19(+0.93%) |
May 20, 2022 | 19.99 | 20.16 | 19.96 | 20.08 | 26,950 | +0.12(+0.62%) |
May 19, 2022 | 19.72 | 20.15 | 19.61 | 19.95 | 49,242 | +0.22(+1.12%) |
May 18, 2022 | 19.67 | 19.73 | 19.46 | 19.73 | 36,577 | +0.20(+1.04%) |
May 17, 2022 | 19.67 | 19.72 | 19.41 | 19.53 | 42,238 | +0.19(+1.01%) |
May 16, 2022 | 19.24 | 19.51 | 19.14 | 19.34 | 27,729 | +0.10(+0.51%) |
May 13, 2022 | 19.24 | 19.60 | 19.16 | 19.24 | 30,219 | -0.01(-0.05%) |
May 12, 2022 | 19.03 | 19.29 | 19.00 | 19.25 | 23,893 | +0.19(+1.02%) |
May 11, 2022 | 19.08 | 19.43 | 19.03 | 19.05 | 52,512 | -0.19(-0.97%) |
May 10, 2022 | 19.26 | 19.27 | 19.05 | 19.24 | 33,571 | +0.10(+0.50%) |
May 09, 2022 | 19.46 | 19.46 | 19.12 | 19.14 | 30,386 | -0.41(-2.08%) |
May 06, 2022 | 19.67 | 19.90 | 19.34 | 19.55 | 91,126 | -0.24(-1.21%) |
May 05, 2022 | 20.14 | 20.14 | 19.49 | 19.79 | 115,523 | -0.40(-1.97%) |
May 04, 2022 | 19.57 | 20.29 | 19.29 | 20.18 | 71,775 | +0.62(+3.16%) |
May 03, 2022 | 19.49 | 19.57 | 19.28 | 19.57 | 52,048 | +0.12(+0.64%) |
May 02, 2022 | 20.05 | 20.05 | 19.34 | 19.44 | 51,343 | -0.59(-2.96%) |
Apr 29, 2022 | 19.90 | 20.20 | 19.69 | 20.03 | 72,707 | +0.17(+0.85%) |
Apr 28, 2022 | 20.20 | 20.21 | 19.68 | 19.87 | 29,675 | -0.04(-0.18%) |
Apr 27, 2022 | 20.23 | 20.23 | 19.90 | 19.90 | 30,556 | -0.28(-1.40%) |
Apr 26, 2022 | 20.27 | 20.36 | 20.08 | 20.18 | 18,570 | -0.09(-0.44%) |
Apr 25, 2022 | 20.08 | 20.34 | 20.08 | 20.27 | 15,946 | +0.19(+0.97%) |
Apr 22, 2022 | 20.39 | 20.64 | 20.08 | 20.08 | 42,911 | -0.27(-1.30%) |
Apr 21, 2022 | 20.56 | 20.68 | 20.34 | 20.34 | 28,617 | -0.34(-1.63%) |
Apr 20, 2022 | 20.52 | 20.70 | 20.43 | 20.68 | 46,720 | +0.21(+1.04%) |
Apr 19, 2022 | 20.64 | 20.64 | 20.34 | 20.47 | 28,790 | -0.13(-0.64%) |
Apr 18, 2022 | 20.61 | 20.71 | 20.45 | 20.60 | 18,650 | -0.09(-0.43%) |
Apr 14, 2022 | 20.67 | 20.71 | 20.36 | 20.69 | 50,143 | +0.12(+0.60%) |
Apr 13, 2022 | 20.50 | 21.05 | 20.49 | 20.56 | 39,068 | -0.04(-0.21%) |
Apr 12, 2022 | 20.54 | 20.86 | 20.34 | 20.61 | 71,096 | +0.13(+0.65%) |
Apr 11, 2022 | 20.71 | 20.94 | 20.47 | 20.48 | 24,825 | -0.29(-1.41%) |
Apr 08, 2022 | 20.91 | 20.94 | 20.70 | 20.77 | 23,635 | -0.16(-0.76%) |
Apr 07, 2022 | 20.91 | 21.19 | 20.91 | 20.93 | 19,165 | -0.03(-0.13%) |
Apr 06, 2022 | 21.12 | 21.19 | 20.92 | 20.95 | 26,694 | -0.17(-0.80%) |
Apr 05, 2022 | 21.40 | 21.52 | 21.12 | 21.12 | 31,284 | -0.38(-1.77%) |
Apr 04, 2022 | 21.40 | 21.60 | 21.39 | 21.50 | 52,746 | -0.05(-0.25%) |
Apr 01, 2022 | 21.51 | 21.60 | 21.34 | 21.56 | 28,745 | -0.04(-0.20%) |
Mar 31, 2022 | 21.36 | 21.62 | 21.35 | 21.60 | 28,295 | +0.28(+1.33%) |
Mar 30, 2022 | 21.39 | 21.56 | 21.32 | 21.32 | 21,061 | +0.01(+0.04%) |
Mar 29, 2022 | 21.12 | 21.33 | 21.12 | 21.31 | 27,280 | +0.21(+1.01%) |
Mar 28, 2022 | 21.07 | 21.17 | 21.02 | 21.10 | 10,501 | +0.08(+0.38%) |
Mar 25, 2022 | 21.18 | 21.26 | 20.97 | 21.02 | 25,732 | -0.15(-0.71%) |
Mar 24, 2022 | 21.19 | 21.25 | 21.10 | 21.17 | 37,574 | +0.06(+0.29%) |
Mar 23, 2022 | 21.20 | 21.20 | 21.10 | 21.10 | 36,376 | -0.04(-0.21%) |
Mar 22, 2022 | 21.18 | 21.33 | 21.10 | 21.15 | 24,110 | -0.16(-0.75%) |
Mar 21, 2022 | 21.27 | 21.41 | 21.17 | 21.31 | 16,748 | +0.04(+0.17%) |
Mar 18, 2022 | 21.23 | 21.35 | 21.22 | 21.27 | 18,448 | +0.03(+0.12%) |
Mar 17, 2022 | 21.15 | 21.40 | 21.15 | 21.25 | 19,551 | +0.15(+0.71%) |
Mar 16, 2022 | 21.02 | 21.12 | 21.01 | 21.10 | 31,311 | +0.17(+0.80%) |
Mar 15, 2022 | 20.92 | 21.10 | 20.85 | 20.93 | 15,678 | +0.10(+0.47%) |
Mar 14, 2022 | 21.35 | 21.35 | 20.79 | 20.83 | 38,452 | -0.40(-1.87%) |
Mar 11, 2022 | 21.50 | 21.50 | 21.21 | 21.23 | 47,539 | -0.05(-0.25%) |
Mar 10, 2022 | 21.47 | 21.47 | 21.15 | 21.28 | 50,374 | -0.05(-0.25%) |
Mar 09, 2022 | 21.23 | 21.33 | 21.10 | 21.33 | 30,324 | +0.24(+1.16%) |
Mar 08, 2022 | 21.04 | 21.17 | 20.97 | 21.09 | 27,106 | +0.01(+0.04%) |
Mar 07, 2022 | 21.29 | 21.29 | 20.95 | 21.08 | 38,603 | -0.16(-0.74%) |
Mar 04, 2022 | 21.31 | 21.41 | 21.20 | 21.24 | 31,943 | -0.07(-0.33%) |
Mar 03, 2022 | 21.43 | 21.52 | 21.30 | 21.31 | 15,493 | -0.11(-0.53%) |
Mar 02, 2022 | 21.47 | 21.54 | 21.36 | 21.42 | 46,109 | -0.04(-0.20%) |