Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 20.65 | 20.95 | 20.49 | 20.79 | 320,883 | -0.01(-0.05%) |
May 27, 2022 | 20.60 | 20.80 | 20.43 | 20.80 | 141,280 | +0.28(+1.36%) |
May 26, 2022 | 20.42 | 20.56 | 20.40 | 20.52 | 118,674 | +0.23(+1.13%) |
May 25, 2022 | 20.07 | 20.46 | 19.95 | 20.29 | 172,661 | +0.27(+1.35%) |
May 24, 2022 | 20.00 | 20.13 | 19.61 | 20.02 | 204,544 | +0.06(+0.30%) |
May 23, 2022 | 20.42 | 20.53 | 19.83 | 19.96 | 273,622 | -0.34(-1.67%) |
May 20, 2022 | 20.05 | 20.40 | 20.05 | 20.30 | 191,686 | +0.40(+2.01%) |
May 19, 2022 | 20.22 | 20.36 | 19.88 | 19.90 | 202,754 | -0.32(-1.58%) |
May 18, 2022 | 20.27 | 20.50 | 20.12 | 20.22 | 153,197 | -0.22(-1.08%) |
May 17, 2022 | 20.30 | 20.55 | 20.29 | 20.44 | 126,329 | +0.33(+1.64%) |
May 16, 2022 | 19.92 | 20.16 | 19.86 | 20.11 | 139,587 | +0.25(+1.26%) |
May 13, 2022 | 20.31 | 20.31 | 19.54 | 19.86 | 187,851 | -0.13(-0.65%) |
May 12, 2022 | 19.80 | 20.01 | 19.51 | 19.99 | 172,206 | +0.21(+1.06%) |
May 11, 2022 | 20.11 | 20.26 | 19.75 | 19.78 | 159,513 | -0.20(-1.00%) |
May 10, 2022 | 20.27 | 20.60 | 19.87 | 19.98 | 188,579 | -0.25(-1.24%) |
May 09, 2022 | 19.48 | 20.42 | 19.40 | 20.23 | 234,170 | +0.58(+2.95%) |
May 06, 2022 | 19.86 | 19.97 | 19.51 | 19.65 | 141,141 | -0.05(-0.25%) |
May 05, 2022 | 20.06 | 20.07 | 19.51 | 19.70 | 156,664 | -0.46(-2.28%) |
May 04, 2022 | 19.32 | 20.24 | 19.32 | 20.16 | 188,053 | +0.82(+4.24%) |
May 03, 2022 | 19.43 | 19.69 | 19.17 | 19.34 | 160,347 | +0.01(+0.05%) |
May 02, 2022 | 18.90 | 19.67 | 18.90 | 19.33 | 219,642 | +0.38(+2.01%) |
Apr 29, 2022 | 19.47 | 19.58 | 18.84 | 18.95 | 266,180 | -0.59(-3.02%) |
Apr 28, 2022 | 20.52 | 20.64 | 19.53 | 19.54 | 319,630 | -1.35(-6.46%) |
Apr 27, 2022 | 21.03 | 21.16 | 20.83 | 20.89 | 115,302 | -0.21(-1.00%) |
Apr 26, 2022 | 21.25 | 21.45 | 21.01 | 21.10 | 116,845 | -0.30(-1.40%) |
Apr 25, 2022 | 21.37 | 21.48 | 21.07 | 21.40 | 93,511 | -0.11(-0.51%) |
Apr 22, 2022 | 21.78 | 21.81 | 21.49 | 21.51 | 62,673 | -0.27(-1.24%) |
Apr 21, 2022 | 22.10 | 22.13 | 21.73 | 21.78 | 84,449 | -0.19(-0.86%) |
Apr 20, 2022 | 21.98 | 22.22 | 21.96 | 21.97 | 45,271 | +0.10(+0.46%) |
Apr 19, 2022 | 21.64 | 21.93 | 21.64 | 21.87 | 50,138 | +0.25(+1.16%) |
Apr 18, 2022 | 21.53 | 21.70 | 21.51 | 21.62 | 60,944 | +0.02(+0.09%) |
Apr 14, 2022 | 21.79 | 21.85 | 21.60 | 21.60 | 99,333 | -0.16(-0.74%) |
Apr 13, 2022 | 21.41 | 21.78 | 21.41 | 21.76 | 88,014 | +0.22(+1.02%) |
Apr 12, 2022 | 21.45 | 21.64 | 21.37 | 21.54 | 85,999 | +0.15(+0.70%) |
Apr 11, 2022 | 21.43 | 21.54 | 21.32 | 21.39 | 108,408 | -0.03(-0.14%) |
Apr 08, 2022 | 21.67 | 21.73 | 21.38 | 21.42 | 76,362 | -0.17(-0.79%) |
Apr 07, 2022 | 21.77 | 21.77 | 21.45 | 21.59 | 104,637 | -0.10(-0.46%) |
Apr 06, 2022 | 21.55 | 21.85 | 21.55 | 21.69 | 115,306 | +0.08(+0.37%) |
Apr 05, 2022 | 21.41 | 21.75 | 21.41 | 21.61 | 118,351 | +0.21(+0.98%) |
Apr 04, 2022 | 21.67 | 21.97 | 21.34 | 21.40 | 105,164 | -0.25(-1.15%) |
Apr 01, 2022 | 21.58 | 21.69 | 21.44 | 21.65 | 92,690 | +0.14(+0.65%) |
Mar 31, 2022 | 21.59 | 21.75 | 21.47 | 21.51 | 99,206 | -0.06(-0.28%) |
Mar 30, 2022 | 21.88 | 21.95 | 21.38 | 21.57 | 85,993 | -0.23(-1.06%) |
Mar 29, 2022 | 21.95 | 22.07 | 21.64 | 21.80 | 70,459 | -0.04(-0.18%) |
Mar 28, 2022 | 22.04 | 22.08 | 21.75 | 21.84 | 46,833 | -0.13(-0.59%) |
Mar 25, 2022 | 21.82 | 22.10 | 21.82 | 21.97 | 67,873 | +0.17(+0.78%) |
Mar 24, 2022 | 21.54 | 21.81 | 21.42 | 21.80 | 61,686 | +0.28(+1.30%) |
Mar 23, 2022 | 21.73 | 21.82 | 21.49 | 21.52 | 72,273 | -0.32(-1.47%) |
Mar 22, 2022 | 21.90 | 22.16 | 21.74 | 21.84 | 103,049 | +0.05(+0.23%) |
Mar 21, 2022 | 21.73 | 21.85 | 21.66 | 21.79 | 82,096 | -0.01(-0.05%) |
Mar 18, 2022 | 21.91 | 22.02 | 21.48 | 21.80 | 186,354 | -0.27(-1.22%) |
Mar 17, 2022 | 22.09 | 22.21 | 21.90 | 22.07 | 75,826 | -0.18(-0.81%) |
Mar 16, 2022 | 22.19 | 22.26 | 21.97 | 22.25 | 95,277 | +0.23(+1.04%) |
Mar 15, 2022 | 22.65 | 22.71 | 21.98 | 22.02 | 69,902 | -0.56(-2.48%) |
Mar 14, 2022 | 22.21 | 22.61 | 22.05 | 22.58 | 104,982 | +0.56(+2.54%) |
Mar 11, 2022 | 21.89 | 22.15 | 21.80 | 22.02 | 68,081 | +0.22(+1.01%) |
Mar 10, 2022 | 21.58 | 21.86 | 21.58 | 21.80 | 64,863 | +0.00(+0.00%) |
Mar 09, 2022 | 21.66 | 21.89 | 21.57 | 21.80 | 76,179 | +0.52(+2.44%) |
Mar 08, 2022 | 21.84 | 21.94 | 21.10 | 21.28 | 86,161 | -0.36(-1.66%) |
Mar 07, 2022 | 21.30 | 21.72 | 21.30 | 21.64 | 115,068 | +0.23(+1.07%) |
Mar 04, 2022 | 21.18 | 21.52 | 21.06 | 21.41 | 81,544 | -0.03(-0.14%) |
Mar 03, 2022 | 21.39 | 21.46 | 21.27 | 21.44 | 111,170 | +0.09(+0.42%) |
Mar 02, 2022 | 20.93 | 21.53 | 20.93 | 21.35 | 94,419 | +0.61(+2.94%) |