Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 21.00 | 21.10 | 20.75 | 20.96 | 21,618 | +0.26(+1.26%) |
May 27, 2022 | 20.85 | 21.40 | 20.59 | 20.70 | 29,370 | +0.30(+1.47%) |
May 25, 2022 | 20.40 | 265 | +0.34(+1.69%) | |||
May 24, 2022 | 20.21 | 20.30 | 20.06 | 20.06 | 5,488 | -0.15(-0.74%) |
May 23, 2022 | 20.06 | 20.38 | 20.03 | 20.21 | 4,214 | +0.05(+0.25%) |
May 20, 2022 | 20.41 | 20.41 | 20.16 | 20.16 | 810 | -0.40(-1.95%) |
May 19, 2022 | 21.48 | 21.48 | 20.56 | 20.56 | 669 | +0.45(+2.24%) |
May 18, 2022 | 20.35 | 20.35 | 20.11 | 20.11 | 3,408 | -0.20(-0.98%) |
May 17, 2022 | 20.53 | 20.53 | 20.16 | 20.31 | 1,633 | +0.01(+0.05%) |
May 16, 2022 | 20.32 | 20.32 | 20.18 | 20.30 | 802 | -0.01(-0.05%) |
May 13, 2022 | 20.00 | 20.61 | 18.51 | 20.31 | 5,817 | -0.61(-2.92%) |
May 12, 2022 | 20.92 | 20.92 | 20.92 | 20.92 | 417 | +0.30(+1.45%) |
May 11, 2022 | 20.61 | 20.62 | 20.61 | 20.62 | 430 | -0.22(-1.06%) |
May 10, 2022 | 21.23 | 21.31 | 20.81 | 20.84 | 1,775 | -0.16(-0.76%) |
May 09, 2022 | 21.19 | 21.19 | 21.00 | 21.00 | 3,358 | -0.22(-1.04%) |
May 06, 2022 | 21.40 | 21.40 | 21.16 | 21.22 | 9,937 | -0.19(-0.89%) |
May 05, 2022 | 21.52 | 21.55 | 21.40 | 21.41 | 3,894 | -0.23(-1.06%) |
May 04, 2022 | 21.56 | 21.64 | 21.40 | 21.64 | 6,059 | -0.10(-0.46%) |
May 03, 2022 | 21.36 | 21.82 | 21.36 | 21.74 | 1,766 | +0.38(+1.78%) |
May 02, 2022 | 21.92 | 21.92 | 21.36 | 21.36 | 1,671 | -0.39(-1.79%) |
Apr 29, 2022 | 21.61 | 21.95 | 21.61 | 21.75 | 1,577 | +0.00(+0.00%) |
Apr 28, 2022 | 21.36 | 21.75 | 21.36 | 21.75 | 391 | +0.27(+1.26%) |
Apr 27, 2022 | 22.22 | 22.22 | 21.48 | 21.48 | 1,187 | +0.03(+0.14%) |
Apr 26, 2022 | 21.92 | 21.92 | 21.45 | 21.45 | 3,454 | -0.80(-3.57%) |
Apr 25, 2022 | 21.67 | 22.25 | 21.60 | 22.25 | 2,637 | -0.05(-0.25%) |
Apr 22, 2022 | 22.56 | 22.96 | 22.30 | 22.30 | 3,338 | -0.26(-1.15%) |
Apr 21, 2022 | 22.77 | 22.77 | 22.56 | 22.56 | 2,794 | -0.34(-1.48%) |
Apr 20, 2022 | 23.00 | 23.05 | 22.90 | 22.90 | 8,618 | -0.10(-0.43%) |
Apr 19, 2022 | 22.66 | 23.64 | 22.66 | 23.00 | 5,783 | +0.34(+1.50%) |
Apr 18, 2022 | 22.73 | 22.73 | 22.66 | 22.66 | 484 | +0.10(+0.44%) |
Apr 14, 2022 | 22.57 | 22.57 | 22.56 | 22.56 | 781 | -0.44(-1.91%) |
Apr 13, 2022 | 23.20 | 23.30 | 22.60 | 23.00 | 13,357 | -0.04(-0.17%) |
Apr 12, 2022 | 23.60 | 23.60 | 22.54 | 23.04 | 633 | -0.14(-0.60%) |
Apr 11, 2022 | 23.15 | 23.43 | 23.00 | 23.18 | 9,347 | -0.11(-0.47%) |
Apr 08, 2022 | 23.05 | 23.35 | 23.05 | 23.29 | 3,373 | +0.28(+1.22%) |
Apr 07, 2022 | 23.24 | 23.24 | 22.94 | 23.01 | 3,473 | -0.02(-0.09%) |
Apr 06, 2022 | 23.24 | 23.28 | 22.75 | 23.03 | 10,664 | -0.21(-0.90%) |
Apr 05, 2022 | 22.85 | 23.71 | 22.85 | 23.24 | 8,084 | +0.24(+1.04%) |
Apr 04, 2022 | 23.26 | 23.26 | 23.00 | 23.00 | 3,704 | +0.00(+0.00%) |
Apr 01, 2022 | 23.38 | 23.57 | 23.00 | 23.00 | 2,756 | -0.01(-0.04%) |
Mar 31, 2022 | 23.79 | 23.85 | 23.01 | 23.01 | 1,818 | -0.39(-1.67%) |
Mar 30, 2022 | 23.95 | 23.95 | 22.75 | 23.40 | 66,660 | +0.37(+1.61%) |
Mar 29, 2022 | 23.08 | 23.08 | 22.95 | 23.03 | 3,402 | +0.18(+0.79%) |
Mar 28, 2022 | 23.00 | 23.50 | 22.85 | 22.85 | 2,190 | -0.01(-0.04%) |
Mar 25, 2022 | 23.33 | 23.33 | 22.86 | 22.86 | 1,035 | +0.33(+1.46%) |
Mar 24, 2022 | 22.52 | 22.97 | 22.35 | 22.53 | 3,621 | +0.13(+0.58%) |
Mar 23, 2022 | 22.11 | 22.41 | 22.11 | 22.40 | 20,866 | +0.00(+0.00%) |
Mar 22, 2022 | 22.40 | 22.40 | 22.40 | 22.40 | 383 | +0.09(+0.40%) |
Mar 21, 2022 | 22.35 | 22.51 | 22.13 | 22.31 | 1,642 | +0.31(+1.41%) |
Mar 18, 2022 | 22.09 | 22.14 | 22.00 | 22.00 | 5,254 | -0.15(-0.68%) |
Mar 17, 2022 | 21.81 | 22.40 | 21.81 | 22.15 | 1,884 | +0.70(+3.26%) |
Mar 16, 2022 | 21.69 | 22.27 | 21.40 | 21.45 | 3,152 | -0.19(-0.88%) |
Mar 15, 2022 | 21.65 | 21.97 | 21.39 | 21.64 | 2,849 | -0.16(-0.73%) |
Mar 14, 2022 | 21.59 | 22.52 | 21.45 | 21.80 | 3,401 | -0.12(-0.55%) |
Mar 11, 2022 | 21.92 | 22.35 | 21.92 | 21.92 | 1,581 | -0.46(-2.06%) |
Mar 10, 2022 | 21.87 | 22.38 | 21.72 | 22.38 | 4,682 | +0.58(+2.66%) |
Mar 09, 2022 | 21.96 | 21.96 | 21.23 | 21.80 | 11,470 | +0.05(+0.23%) |
Mar 08, 2022 | 21.75 | 22.00 | 21.58 | 21.75 | 5,383 | -0.10(-0.46%) |
Mar 07, 2022 | 22.00 | 22.00 | 21.55 | 21.85 | 7,738 | -0.15(-0.68%) |
Mar 04, 2022 | 22.37 | 22.37 | 22.00 | 22.00 | 2,350 | -0.22(-0.99%) |
Mar 03, 2022 | 22.22 | 22.22 | 22.22 | 22.22 | 439 | -0.20(-0.89%) |
Mar 02, 2022 | 22.24 | 22.42 | 22.00 | 22.42 | 3,098 | +0.32(+1.45%) |