Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 19.97 | 20.04 | 19.74 | 19.99 | 256,198 | -0.20(-1.00%) |
May 27, 2022 | 20.37 | 20.65 | 19.96 | 20.19 | 585,071 | -0.36(-1.76%) |
May 26, 2022 | 19.88 | 20.92 | 19.88 | 20.55 | 484,358 | +0.52(+2.61%) |
May 25, 2022 | 20.17 | 20.31 | 19.75 | 20.03 | 367,496 | -0.30(-1.47%) |
May 24, 2022 | 20.17 | 20.42 | 20.02 | 20.33 | 315,630 | +0.10(+0.52%) |
May 23, 2022 | 20.13 | 20.30 | 19.94 | 20.22 | 289,774 | +0.23(+1.13%) |
May 20, 2022 | 20.51 | 20.51 | 19.80 | 20.00 | 449,612 | -0.35(-1.74%) |
May 19, 2022 | 20.14 | 20.84 | 20.14 | 20.35 | 650,316 | -0.07(-0.35%) |
May 18, 2022 | 20.20 | 20.83 | 20.20 | 20.42 | 469,460 | +0.05(+0.24%) |
May 17, 2022 | 20.62 | 21.20 | 20.27 | 20.38 | 667,311 | -0.24(-1.17%) |
May 16, 2022 | 20.87 | 20.87 | 20.24 | 20.62 | 312,102 | -0.13(-0.62%) |
May 13, 2022 | 20.14 | 20.85 | 20.09 | 20.75 | 619,550 | +0.77(+3.83%) |
May 12, 2022 | 19.60 | 20.06 | 19.60 | 19.98 | 582,019 | -0.04(-0.20%) |
May 11, 2022 | 19.78 | 20.28 | 19.59 | 20.02 | 688,478 | +0.12(+0.60%) |
May 10, 2022 | 20.07 | 20.61 | 19.52 | 19.90 | 1,125,558 | -0.16(-0.80%) |
May 09, 2022 | 20.50 | 20.91 | 20.02 | 20.06 | 746,329 | -0.96(-4.56%) |
May 06, 2022 | 20.96 | 21.16 | 20.36 | 21.02 | 958,339 | -0.48(-2.23%) |
May 05, 2022 | 21.27 | 21.54 | 20.84 | 21.50 | 693,733 | -0.05(-0.22%) |
May 04, 2022 | 21.20 | 21.73 | 21.11 | 21.55 | 904,574 | +0.36(+1.70%) |
May 03, 2022 | 21.23 | 21.67 | 21.06 | 21.19 | 600,232 | -0.25(-1.16%) |
May 02, 2022 | 21.67 | 21.98 | 21.19 | 21.43 | 533,476 | -0.60(-2.72%) |
Apr 29, 2022 | 21.94 | 22.38 | 21.85 | 22.03 | 144,175 | -0.02(-0.11%) |
Apr 28, 2022 | 21.66 | 22.21 | 21.45 | 22.06 | 228,761 | +0.49(+2.26%) |
Apr 27, 2022 | 21.54 | 22.27 | 21.54 | 21.57 | 288,695 | -0.01(-0.04%) |
Apr 26, 2022 | 22.30 | 22.38 | 21.51 | 21.58 | 254,102 | -0.70(-3.16%) |
Apr 25, 2022 | 22.13 | 22.38 | 21.90 | 22.28 | 131,558 | -0.08(-0.36%) |
Apr 22, 2022 | 21.99 | 22.54 | 21.99 | 22.36 | 119,193 | +0.14(+0.65%) |
Apr 21, 2022 | 22.50 | 22.52 | 22.15 | 22.22 | 87,705 | -0.13(-0.57%) |
Apr 20, 2022 | 22.26 | 22.69 | 22.11 | 22.35 | 136,724 | -0.10(-0.43%) |
Apr 19, 2022 | 21.90 | 22.63 | 21.72 | 22.44 | 198,731 | +0.68(+3.12%) |
Apr 18, 2022 | 21.89 | 22.40 | 21.70 | 21.76 | 204,203 | -0.14(-0.62%) |
Apr 14, 2022 | 22.26 | 22.57 | 21.87 | 21.90 | 277,738 | -0.50(-2.21%) |
Apr 13, 2022 | 22.07 | 22.56 | 22.07 | 22.39 | 175,017 | +0.35(+1.60%) |
Apr 12, 2022 | 22.59 | 22.82 | 22.02 | 22.04 | 468,750 | -0.72(-3.16%) |
Apr 11, 2022 | 22.78 | 23.02 | 22.59 | 22.76 | 191,234 | +0.02(+0.07%) |
Apr 08, 2022 | 22.83 | 22.97 | 22.44 | 22.75 | 94,013 | +0.19(+0.85%) |
Apr 07, 2022 | 22.58 | 22.76 | 22.42 | 22.55 | 148,584 | -0.06(-0.28%) |
Apr 06, 2022 | 23.09 | 23.09 | 22.58 | 22.62 | 177,570 | -0.55(-2.38%) |
Apr 05, 2022 | 23.26 | 23.55 | 23.04 | 23.17 | 137,770 | +0.02(+0.10%) |
Apr 04, 2022 | 22.85 | 23.33 | 22.83 | 23.15 | 204,243 | +0.23(+1.01%) |
Apr 01, 2022 | 22.17 | 22.95 | 22.17 | 22.91 | 195,800 | +0.63(+2.83%) |
Mar 31, 2022 | 22.51 | 22.86 | 22.23 | 22.28 | 259,448 | -0.29(-1.28%) |
Mar 30, 2022 | 22.47 | 22.84 | 22.47 | 22.57 | 148,038 | +0.02(+0.11%) |
Mar 29, 2022 | 22.36 | 22.87 | 22.20 | 22.55 | 221,448 | +0.06(+0.28%) |
Mar 28, 2022 | 22.36 | 22.48 | 22.08 | 22.48 | 160,288 | +0.05(+0.21%) |
Mar 25, 2022 | 22.28 | 22.66 | 22.18 | 22.44 | 132,132 | +0.14(+0.63%) |
Mar 24, 2022 | 22.30 | 22.46 | 22.08 | 22.29 | 146,958 | +0.20(+0.89%) |
Mar 23, 2022 | 22.37 | 22.54 | 22.07 | 22.10 | 172,943 | -0.44(-1.95%) |
Mar 22, 2022 | 22.85 | 22.94 | 22.40 | 22.54 | 240,187 | -0.02(-0.07%) |
Mar 21, 2022 | 22.49 | 22.88 | 22.44 | 22.55 | 399,156 | -0.20(-0.86%) |
Mar 18, 2022 | 22.34 | 22.75 | 22.34 | 22.75 | 407,842 | +0.24(+1.08%) |
Mar 17, 2022 | 21.79 | 22.55 | 21.79 | 22.51 | 270,561 | +0.49(+2.25%) |
Mar 16, 2022 | 22.36 | 22.50 | 21.85 | 22.01 | 449,251 | -0.35(-1.54%) |
Mar 15, 2022 | 22.12 | 22.59 | 21.82 | 22.36 | 375,159 | -0.06(-0.28%) |
Mar 14, 2022 | 22.02 | 22.55 | 21.86 | 22.42 | 360,732 | +0.05(+0.24%) |
Mar 11, 2022 | 21.92 | 22.70 | 21.92 | 22.37 | 278,817 | +0.19(+0.84%) |
Mar 10, 2022 | 21.85 | 22.30 | 22.18 | 431,948 | +0.29(+1.32%) | |
Mar 09, 2022 | 21.65 | 22.18 | 21.15 | 21.89 | 731,164 | -0.27(-1.20%) |
Mar 08, 2022 | 22.48 | 22.71 | 22.08 | 22.16 | 223,436 | -0.33(-1.46%) |
Mar 07, 2022 | 22.79 | 23.21 | 22.12 | 22.48 | 499,175 | -0.86(-3.68%) |
Mar 04, 2022 | 21.97 | 23.41 | 21.89 | 23.34 | 905,794 | +1.14(+5.13%) |
Mar 03, 2022 | 21.93 | 22.37 | 21.87 | 22.20 | 373,271 | +0.27(+1.25%) |
Mar 02, 2022 | 22.25 | 22.46 | 21.89 | 21.93 | 501,659 | -0.53(-2.36%) |