Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 19.11 | 19.23 | 19.11 | 19.19 | 246,526 | +0.01(+0.04%) |
May 27, 2022 | 19.17 | 19.20 | 19.12 | 19.18 | 180,851 | +0.13(+0.67%) |
May 26, 2022 | 19.01 | 19.10 | 18.96 | 19.05 | 329,585 | +0.09(+0.50%) |
May 25, 2022 | 18.83 | 18.97 | 18.82 | 18.96 | 149,717 | +0.09(+0.48%) |
May 24, 2022 | 18.86 | 18.91 | 18.80 | 18.87 | 228,230 | -0.08(-0.40%) |
May 23, 2022 | 18.94 | 19.00 | 18.88 | 18.94 | 236,448 | +0.03(+0.18%) |
May 20, 2022 | 18.98 | 19.00 | 18.76 | 18.91 | 307,466 | -0.03(-0.13%) |
May 19, 2022 | 18.88 | 18.98 | 18.88 | 18.93 | 151,793 | +0.00(+0.00%) |
May 18, 2022 | 18.86 | 18.97 | 18.81 | 18.93 | 355,167 | -0.01(-0.04%) |
May 17, 2022 | 18.95 | 18.98 | 18.93 | 18.94 | 159,637 | +0.02(+0.09%) |
May 16, 2022 | 19.00 | 19.00 | 18.90 | 18.93 | 227,504 | -0.06(-0.31%) |
May 13, 2022 | 19.08 | 19.10 | 18.94 | 18.98 | 198,579 | +0.04(+0.22%) |
May 12, 2022 | 18.77 | 18.98 | 18.77 | 18.94 | 308,547 | -0.03(-0.18%) |
May 11, 2022 | 18.93 | 18.99 | 18.90 | 18.98 | 273,317 | +0.02(+0.09%) |
May 10, 2022 | 18.90 | 19.04 | 18.90 | 18.96 | 293,080 | +0.02(+0.09%) |
May 09, 2022 | 18.78 | 19.03 | 18.77 | 18.94 | 401,409 | -0.07(-0.36%) |
May 06, 2022 | 19.10 | 19.10 | 18.98 | 19.01 | 426,337 | -0.14(-0.71%) |
May 05, 2022 | 19.33 | 19.33 | 19.07 | 19.15 | 203,275 | -0.24(-1.23%) |
May 04, 2022 | 19.21 | 19.43 | 19.10 | 19.38 | 158,195 | +0.14(+0.75%) |
May 03, 2022 | 19.23 | 19.27 | 19.15 | 19.24 | 192,881 | +0.03(+0.18%) |
May 02, 2022 | 19.15 | 19.26 | 19.10 | 19.21 | 269,067 | +0.01(+0.04%) |
Apr 29, 2022 | 19.30 | 19.45 | 19.17 | 19.20 | 241,966 | -0.25(-1.31%) |
Apr 28, 2022 | 19.31 | 19.55 | 19.24 | 19.45 | 398,889 | +0.21(+1.10%) |
Apr 27, 2022 | 19.28 | 19.40 | 19.23 | 19.24 | 299,351 | -0.06(-0.31%) |
Apr 26, 2022 | 19.54 | 19.54 | 19.28 | 19.30 | 459,602 | -0.24(-1.22%) |
Apr 25, 2022 | 19.34 | 19.54 | 19.33 | 19.54 | 542,901 | +0.09(+0.48%) |
Apr 22, 2022 | 19.61 | 19.62 | 19.43 | 19.44 | 354,336 | -0.17(-0.87%) |
Apr 21, 2022 | 19.81 | 19.83 | 19.57 | 19.61 | 348,334 | -0.10(-0.52%) |
Apr 20, 2022 | 19.89 | 19.89 | 19.66 | 19.72 | 348,728 | -0.07(-0.34%) |
Apr 19, 2022 | 19.72 | 19.82 | 19.66 | 19.78 | 1,062,280 | +0.08(+0.43%) |
Apr 18, 2022 | 19.63 | 19.71 | 19.60 | 19.70 | 291,388 | +0.04(+0.21%) |
Apr 14, 2022 | 19.73 | 19.83 | 19.54 | 19.66 | 260,442 | -0.09(-0.47%) |
Apr 13, 2022 | 19.53 | 19.82 | 19.39 | 19.75 | 425,104 | +0.32(+1.65%) |
Apr 12, 2022 | 19.69 | 19.85 | 19.31 | 19.43 | 385,486 | -0.07(-0.35%) |
Apr 11, 2022 | 19.81 | 19.83 | 19.46 | 19.50 | 534,950 | -0.46(-2.33%) |
Apr 08, 2022 | 20.20 | 20.20 | 19.92 | 19.96 | 880,565 | -0.24(-1.17%) |
Apr 07, 2022 | 20.19 | 20.41 | 19.96 | 20.20 | 368,880 | -0.03(-0.17%) |
Apr 06, 2022 | 20.41 | 20.46 | 20.07 | 20.23 | 566,004 | -0.43(-2.08%) |
Apr 05, 2022 | 20.99 | 21.06 | 20.58 | 20.66 | 343,781 | -0.39(-1.84%) |
Apr 04, 2022 | 20.69 | 21.08 | 20.68 | 21.05 | 368,485 | +0.35(+1.71%) |
Apr 01, 2022 | 20.73 | 20.86 | 20.52 | 20.69 | 307,621 | -0.03(-0.12%) |
Mar 31, 2022 | 20.99 | 21.00 | 20.68 | 20.72 | 222,192 | -0.28(-1.33%) |
Mar 30, 2022 | 21.10 | 21.18 | 20.90 | 21.00 | 300,506 | -0.16(-0.76%) |
Mar 29, 2022 | 20.90 | 21.23 | 20.90 | 21.16 | 501,733 | +0.35(+1.70%) |
Mar 28, 2022 | 20.80 | 20.85 | 20.74 | 20.80 | 470,288 | +0.04(+0.20%) |
Mar 25, 2022 | 20.79 | 20.79 | 20.70 | 20.76 | 366,290 | +0.03(+0.16%) |
Mar 24, 2022 | 20.75 | 20.83 | 20.63 | 20.73 | 311,316 | +0.02(+0.08%) |
Mar 23, 2022 | 20.63 | 20.78 | 20.63 | 20.71 | 410,104 | -0.05(-0.24%) |
Mar 22, 2022 | 20.71 | 20.78 | 20.65 | 20.76 | 665,589 | +0.05(+0.24%) |
Mar 21, 2022 | 20.79 | 20.82 | 20.59 | 20.71 | 519,059 | -0.01(-0.04%) |
Mar 18, 2022 | 20.53 | 20.72 | 20.49 | 20.72 | 455,569 | +0.14(+0.69%) |
Mar 17, 2022 | 20.38 | 20.59 | 20.21 | 20.58 | 503,187 | +0.24(+1.20%) |
Mar 16, 2022 | 20.12 | 20.36 | 19.92 | 20.33 | 495,585 | +0.42(+2.11%) |
Mar 15, 2022 | 19.86 | 19.98 | 19.76 | 19.91 | 442,944 | +0.14(+0.72%) |
Mar 14, 2022 | 19.91 | 19.96 | 19.75 | 19.77 | 508,651 | -0.18(-0.92%) |
Mar 11, 2022 | 20.27 | 20.27 | 19.92 | 19.96 | 304,930 | -0.23(-1.12%) |
Mar 10, 2022 | 20.07 | 20.20 | 20.02 | 20.18 | 380,487 | -0.13(-0.66%) |
Mar 09, 2022 | 20.27 | 20.38 | 20.17 | 20.32 | 332,194 | +0.32(+1.59%) |
Mar 08, 2022 | 20.04 | 20.26 | 19.96 | 20.00 | 454,930 | -0.12(-0.58%) |
Mar 07, 2022 | 20.42 | 20.43 | 20.07 | 20.12 | 680,747 | -0.30(-1.48%) |
Mar 04, 2022 | 20.41 | 20.50 | 20.33 | 20.42 | 361,484 | -0.09(-0.45%) |
Mar 03, 2022 | 20.66 | 20.66 | 20.46 | 20.51 | 397,720 | -0.10(-0.49%) |
Mar 02, 2022 | 20.51 | 20.62 | 20.46 | 20.61 | 513,431 | +0.16(+0.78%) |