Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 19.79 | 19.83 | 19.23 | 19.83 | 1,292 | -0.02(-0.09%) |
May 27, 2022 | 19.84 | 19.85 | 19.72 | 19.85 | 2,198 | +0.56(+2.90%) |
May 26, 2022 | 19.35 | 19.88 | 19.18 | 19.29 | 5,539 | +0.22(+1.15%) |
May 25, 2022 | 20.26 | 20.81 | 18.99 | 19.07 | 18,570 | -1.19(-5.88%) |
May 24, 2022 | 20.49 | 20.49 | 18.80 | 20.26 | 3,722 | -0.28(-1.38%) |
May 23, 2022 | 20.30 | 21.00 | 20.30 | 20.54 | 1,810 | +0.93(+4.72%) |
May 20, 2022 | 20.06 | 20.06 | 19.48 | 19.62 | 10,788 | -0.01(-0.05%) |
May 19, 2022 | 19.02 | 20.03 | 19.00 | 19.63 | 35,003 | +0.87(+4.64%) |
May 18, 2022 | 19.75 | 19.75 | 18.75 | 18.75 | 47,787 | -1.00(-5.06%) |
May 17, 2022 | 19.25 | 20.15 | 19.25 | 19.75 | 19,789 | +0.50(+2.62%) |
May 16, 2022 | 20.19 | 20.54 | 18.38 | 19.25 | 49,142 | -1.29(-6.29%) |
May 13, 2022 | 20.58 | 20.79 | 20.04 | 20.54 | 3,703 | +0.02(+0.09%) |
May 12, 2022 | 20.28 | 21.21 | 19.94 | 20.52 | 8,323 | -0.24(-1.14%) |
May 11, 2022 | 20.49 | 21.39 | 20.25 | 20.76 | 6,557 | -0.15(-0.71%) |
May 10, 2022 | 21.14 | 21.82 | 20.26 | 20.91 | 18,836 | -0.68(-3.14%) |
May 09, 2022 | 21.77 | 22.18 | 20.85 | 21.59 | 9,953 | -0.69(-3.09%) |
May 06, 2022 | 21.93 | 22.77 | 21.78 | 22.27 | 2,367 | +0.09(+0.41%) |
May 05, 2022 | 22.28 | 22.28 | 21.74 | 22.18 | 2,130 | -0.18(-0.82%) |
May 04, 2022 | 22.56 | 22.56 | 22.37 | 22.37 | 1,269 | +0.01(+0.04%) |
May 03, 2022 | 22.36 | 22.36 | 22.36 | 22.36 | 162 | -0.09(-0.41%) |
May 02, 2022 | 22.07 | 22.81 | 22.07 | 22.45 | 1,418 | -0.41(-1.80%) |
Apr 29, 2022 | 22.64 | 22.86 | 22.64 | 22.86 | 1,745 | -0.48(-2.06%) |
Apr 28, 2022 | 23.81 | 23.81 | 22.89 | 23.34 | 9,619 | +0.89(+3.96%) |
Apr 27, 2022 | 22.08 | 22.48 | 22.08 | 22.45 | 1,732 | +0.64(+2.92%) |
Apr 26, 2022 | 21.82 | 21.82 | 21.82 | 21.82 | 234 | -0.37(-1.65%) |
Apr 25, 2022 | 22.13 | 22.22 | 21.87 | 22.18 | 10,202 | -0.40(-1.79%) |
Apr 22, 2022 | 22.59 | 22.59 | 22.59 | 22.59 | 325 | -0.01(-0.04%) |
Apr 21, 2022 | 22.28 | 22.60 | 22.28 | 22.60 | 7,908 | +0.34(+1.51%) |
Apr 20, 2022 | 22.27 | 22.34 | 22.18 | 22.26 | 3,019 | -0.08(-0.36%) |
Apr 19, 2022 | 22.27 | 22.46 | 22.04 | 22.34 | 5,360 | -0.04(-0.16%) |
Apr 18, 2022 | 22.46 | 22.46 | 22.05 | 22.38 | 6,714 | -0.06(-0.29%) |
Apr 14, 2022 | 22.18 | 22.44 | 22.18 | 22.44 | 859 | +0.19(+0.87%) |
Apr 13, 2022 | 22.69 | 22.69 | 22.04 | 22.25 | 8,330 | -0.28(-1.24%) |
Apr 12, 2022 | 22.40 | 22.82 | 22.40 | 22.53 | 3,732 | -0.29(-1.27%) |
Apr 11, 2022 | 22.78 | 22.82 | 22.50 | 22.82 | 2,437 | +0.13(+0.57%) |
Apr 08, 2022 | 22.69 | 22.69 | 22.69 | 22.69 | 290 | -0.14(-0.60%) |
Apr 07, 2022 | 22.93 | 22.93 | 22.71 | 22.82 | 847 | +0.27(+1.22%) |
Apr 06, 2022 | 22.82 | 22.91 | 22.54 | 22.55 | 2,533 | -0.14(-0.61%) |
Apr 05, 2022 | 22.69 | 22.69 | 22.69 | 22.69 | 397 | -0.05(-0.20%) |
Apr 04, 2022 | 22.73 | 23.00 | 22.51 | 22.73 | 6,289 | +0.04(+0.16%) |
Apr 01, 2022 | 23.10 | 23.10 | 22.70 | 22.70 | 3,704 | -0.27(-1.20%) |
Mar 31, 2022 | 23.05 | 23.10 | 22.94 | 22.97 | 9,173 | -0.07(-0.32%) |
Mar 30, 2022 | 23.01 | 23.04 | 23.01 | 23.04 | 751 | +0.38(+1.70%) |
Mar 29, 2022 | 22.91 | 22.92 | 22.66 | 22.66 | 5,941 | -0.14(-0.60%) |
Mar 28, 2022 | 22.73 | 22.80 | 22.48 | 22.80 | 3,309 | +0.05(+0.20%) |
Mar 25, 2022 | 22.73 | 22.80 | 22.55 | 22.75 | 1,490 | -0.05(-0.24%) |
Mar 24, 2022 | 22.68 | 22.81 | 22.28 | 22.81 | 2,490 | +0.00(+0.00%) |
Mar 23, 2022 | 23.01 | 23.33 | 22.51 | 22.81 | 10,921 | -0.36(-1.54%) |
Mar 22, 2022 | 23.33 | 23.33 | 23.16 | 23.16 | 1,723 | +0.06(+0.24%) |
Mar 21, 2022 | 23.44 | 23.44 | 22.92 | 23.11 | 5,947 | -0.13(-0.55%) |
Mar 18, 2022 | 23.14 | 23.24 | 23.03 | 23.24 | 2,545 | +0.01(+0.04%) |
Mar 17, 2022 | 23.35 | 23.35 | 23.23 | 23.23 | 774 | +0.15(+0.64%) |
Mar 16, 2022 | 23.05 | 23.37 | 22.99 | 23.08 | 1,741 | -0.02(-0.08%) |
Mar 15, 2022 | 23.05 | 23.45 | 22.96 | 23.10 | 6,092 | -0.28(-1.21%) |
Mar 14, 2022 | 23.37 | 23.75 | 23.37 | 23.38 | 4,193 | +0.24(+1.03%) |
Mar 11, 2022 | 23.16 | 23.24 | 22.78 | 23.15 | 2,093 | +0.00(+0.00%) |
Mar 10, 2022 | 22.92 | 23.27 | 22.75 | 23.15 | 1,926 | +0.01(+0.04%) |
Mar 09, 2022 | 22.98 | 23.15 | 22.98 | 23.14 | 10,053 | +0.04(+0.16%) |
Mar 08, 2022 | 22.70 | 23.15 | 22.69 | 23.10 | 5,031 | +0.30(+1.31%) |
Mar 07, 2022 | 23.26 | 23.26 | 22.80 | 22.80 | 2,108 | -0.39(-1.68%) |
Mar 04, 2022 | 23.56 | 23.56 | 23.19 | 23.19 | 529 | -0.31(-1.31%) |
Mar 03, 2022 | 23.42 | 23.50 | 23.17 | 23.50 | 2,450 | +0.10(+0.43%) |