Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 22.13 | 22.29 | 22.11 | 22.12 | 3,573 | -0.12(-0.52%) |
May 27, 2022 | 22.06 | 22.23 | 22.06 | 22.23 | 12,606 | +0.51(+2.34%) |
May 26, 2022 | 21.70 | 21.80 | 21.70 | 21.73 | 1,034 | +0.39(+1.85%) |
May 25, 2022 | 21.20 | 21.33 | 21.15 | 21.33 | 573 | +0.20(+0.96%) |
May 24, 2022 | 20.87 | 21.13 | 20.87 | 21.13 | 1,075 | -0.15(-0.72%) |
May 23, 2022 | 21.07 | 21.32 | 21.07 | 21.28 | 861 | +0.36(+1.70%) |
May 20, 2022 | 20.72 | 20.93 | 20.48 | 20.93 | 6,659 | -0.01(-0.05%) |
May 19, 2022 | 20.93 | 21.15 | 20.93 | 20.94 | 1,409 | -0.17(-0.82%) |
May 18, 2022 | 21.68 | 21.68 | 21.02 | 21.11 | 1,439 | -0.86(-3.91%) |
May 17, 2022 | 21.85 | 21.97 | 21.85 | 21.97 | 3,326 | +0.42(+1.95%) |
May 16, 2022 | 21.44 | 21.72 | 21.44 | 21.55 | 2,062 | -0.02(-0.07%) |
May 13, 2022 | 21.31 | 21.65 | 21.31 | 21.57 | 5,831 | +0.49(+2.31%) |
May 12, 2022 | 21.14 | 21.14 | 20.75 | 21.08 | 1,085 | -0.01(-0.04%) |
May 11, 2022 | 21.44 | 21.44 | 21.09 | 21.09 | 791 | -0.38(-1.75%) |
May 10, 2022 | 21.44 | 21.63 | 21.33 | 21.46 | 1,201 | +0.07(+0.32%) |
May 09, 2022 | 21.62 | 21.69 | 21.39 | 21.39 | 1,764 | -0.67(-3.02%) |
May 06, 2022 | 22.01 | 22.22 | 21.90 | 22.06 | 949 | -0.11(-0.48%) |
May 05, 2022 | 22.21 | 22.26 | 22.05 | 22.17 | 8,456 | -0.81(-3.53%) |
May 04, 2022 | 22.23 | 22.99 | 22.23 | 22.98 | 2,056 | +0.66(+2.98%) |
May 03, 2022 | 22.29 | 22.36 | 22.29 | 22.31 | 506 | +0.11(+0.50%) |
May 02, 2022 | 22.00 | 22.20 | 21.81 | 22.20 | 1,859 | +0.14(+0.65%) |
Apr 29, 2022 | 22.31 | 22.40 | 22.06 | 22.06 | 1,409 | -0.84(-3.67%) |
Apr 28, 2022 | 22.57 | 22.97 | 22.57 | 22.90 | 2,077 | +0.57(+2.56%) |
Apr 27, 2022 | 22.42 | 22.60 | 22.33 | 22.33 | 987 | +0.01(+0.02%) |
Apr 26, 2022 | 22.47 | 22.55 | 22.32 | 22.32 | 1,962 | -0.55(-2.39%) |
Apr 25, 2022 | 22.51 | 22.87 | 22.51 | 22.87 | 581 | +0.11(+0.49%) |
Apr 22, 2022 | 22.92 | 22.94 | 22.76 | 22.76 | 468 | -0.65(-2.79%) |
Apr 21, 2022 | 23.99 | 23.99 | 23.41 | 23.41 | 932 | -0.32(-1.37%) |
Apr 20, 2022 | 23.82 | 23.85 | 23.74 | 23.74 | 1,075 | +0.00(+0.02%) |
Apr 19, 2022 | 23.38 | 23.79 | 23.38 | 23.73 | 6,745 | +0.34(+1.47%) |
Apr 18, 2022 | 23.30 | 23.48 | 23.28 | 23.39 | 2,242 | -0.01(-0.06%) |
Apr 14, 2022 | 23.55 | 23.60 | 23.40 | 23.40 | 2,137 | -0.28(-1.20%) |
Apr 13, 2022 | 23.44 | 23.69 | 23.44 | 23.69 | 6,386 | +0.26(+1.12%) |
Apr 12, 2022 | 23.40 | 23.42 | 23.40 | 23.42 | 388 | -0.05(-0.23%) |
Apr 11, 2022 | 23.77 | 23.77 | 23.48 | 23.48 | 844 | -0.39(-1.65%) |
Apr 08, 2022 | 23.99 | 23.99 | 23.87 | 23.87 | 2,907 | -0.05(-0.21%) |
Apr 07, 2022 | 23.78 | 23.95 | 23.78 | 23.92 | 666 | +0.12(+0.51%) |
Apr 06, 2022 | 23.72 | 23.83 | 23.72 | 23.80 | 3,966 | -0.19(-0.77%) |
Apr 05, 2022 | 24.13 | 24.14 | 23.98 | 23.99 | 17,826 | -0.29(-1.21%) |
Apr 04, 2022 | 24.04 | 24.28 | 24.04 | 24.28 | 406 | +0.21(+0.87%) |
Apr 01, 2022 | 23.89 | 24.07 | 23.89 | 24.07 | 647 | +0.02(+0.07%) |
Mar 31, 2022 | 24.26 | 24.28 | 24.05 | 24.05 | 1,062 | -0.29(-1.21%) |
Mar 30, 2022 | 24.29 | 24.35 | 24.29 | 24.35 | 723 | -0.17(-0.69%) |
Mar 29, 2022 | 24.42 | 24.53 | 24.42 | 24.52 | 3,090 | +0.30(+1.26%) |
Mar 28, 2022 | 24.06 | 24.21 | 24.06 | 24.21 | 442 | +0.15(+0.62%) |
Mar 25, 2022 | 23.97 | 24.06 | 23.97 | 24.06 | 279 | +0.11(+0.46%) |
Mar 24, 2022 | 23.75 | 23.95 | 23.75 | 23.95 | 337 | +0.29(+1.24%) |
Mar 23, 2022 | 23.87 | 23.87 | 23.66 | 23.66 | 4,697 | -0.24(-1.02%) |
Mar 22, 2022 | 23.89 | 23.95 | 23.89 | 23.91 | 1,763 | +0.24(+1.03%) |
Mar 21, 2022 | 23.72 | 23.72 | 23.66 | 23.66 | 1,089 | -0.02(-0.07%) |
Mar 18, 2022 | 23.47 | 23.69 | 23.41 | 23.68 | 1,419 | +0.22(+0.95%) |
Mar 17, 2022 | 23.12 | 23.46 | 23.12 | 23.46 | 818 | +0.37(+1.59%) |
Mar 16, 2022 | 22.97 | 23.09 | 22.91 | 23.09 | 1,165 | +0.42(+1.84%) |
Mar 15, 2022 | 22.40 | 22.67 | 22.40 | 22.67 | 1,380 | +0.45(+2.03%) |
Mar 14, 2022 | 22.45 | 22.48 | 22.22 | 22.22 | 1,364 | -0.17(-0.77%) |
Mar 11, 2022 | 22.66 | 22.66 | 22.39 | 22.39 | 878 | -0.27(-1.18%) |
Mar 10, 2022 | 22.61 | 22.66 | 22.61 | 22.66 | 521 | -0.04(-0.16%) |
Mar 09, 2022 | 22.69 | 22.79 | 22.69 | 22.70 | 938 | +0.50(+2.25%) |
Mar 08, 2022 | 22.31 | 22.31 | 22.20 | 22.20 | 959 | -0.17(-0.78%) |
Mar 07, 2022 | 22.59 | 22.59 | 22.37 | 22.37 | 1,607 | -0.61(-2.67%) |
Mar 04, 2022 | 23.00 | 23.00 | 22.89 | 22.98 | 1,410 | -0.14(-0.59%) |
Mar 03, 2022 | 23.18 | 23.18 | 23.09 | 23.12 | 1,107 | -0.14(-0.59%) |
Mar 02, 2022 | 23.24 | 23.30 | 23.24 | 23.26 | 666 | +0.43(+1.87%) |