Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 21.33 | 21.44 | 21.31 | 21.36 | 5,484 | -0.07(-0.33%) |
May 27, 2022 | 21.36 | 21.46 | 21.34 | 21.43 | 11,915 | +0.20(+0.93%) |
May 26, 2022 | 21.07 | 21.25 | 21.07 | 21.23 | 28,647 | +0.22(+1.03%) |
May 25, 2022 | 20.81 | 21.06 | 20.81 | 21.02 | 7,017 | +0.06(+0.30%) |
May 24, 2022 | 20.90 | 20.97 | 20.82 | 20.95 | 120,172 | -0.08(-0.38%) |
May 23, 2022 | 20.89 | 21.10 | 20.87 | 21.03 | 38,343 | +0.26(+1.27%) |
May 20, 2022 | 20.83 | 20.87 | 20.53 | 20.77 | 24,720 | +0.15(+0.73%) |
May 19, 2022 | 20.51 | 20.63 | 20.42 | 20.62 | 8,933 | +0.10(+0.50%) |
May 18, 2022 | 20.80 | 20.80 | 20.51 | 20.51 | 16,438 | -0.48(-2.31%) |
May 17, 2022 | 21.03 | 21.03 | 20.84 | 21.00 | 17,603 | +0.34(+1.62%) |
May 16, 2022 | 20.63 | 20.76 | 20.59 | 20.66 | 6,962 | -0.00(-0.00%) |
May 13, 2022 | 20.40 | 20.70 | 20.40 | 20.66 | 269,096 | +0.54(+2.67%) |
May 12, 2022 | 19.97 | 20.26 | 19.95 | 20.13 | 35,014 | +0.00(+0.01%) |
May 11, 2022 | 20.30 | 20.50 | 20.11 | 20.12 | 41,236 | -0.14(-0.69%) |
May 10, 2022 | 20.39 | 20.42 | 20.19 | 20.26 | 9,979 | +0.13(+0.62%) |
May 09, 2022 | 20.38 | 20.38 | 20.14 | 20.14 | 13,416 | -0.58(-2.81%) |
May 06, 2022 | 20.75 | 20.79 | 20.59 | 20.72 | 37,128 | -0.14(-0.67%) |
May 05, 2022 | 21.22 | 21.22 | 20.77 | 20.86 | 20,427 | -0.56(-2.61%) |
May 04, 2022 | 21.19 | 21.44 | 21.05 | 21.42 | 10,374 | +0.21(+1.01%) |
May 03, 2022 | 21.12 | 21.27 | 21.11 | 21.20 | 23,740 | +0.20(+0.93%) |
May 02, 2022 | 21.04 | 21.05 | 20.83 | 21.01 | 79,782 | -0.04(-0.17%) |
Apr 29, 2022 | 21.41 | 21.43 | 21.05 | 21.05 | 19,078 | -0.26(-1.23%) |
Apr 28, 2022 | 21.14 | 21.37 | 21.02 | 21.31 | 12,086 | +0.35(+1.69%) |
Apr 27, 2022 | 20.88 | 21.10 | 20.88 | 20.95 | 16,270 | +0.14(+0.69%) |
Apr 26, 2022 | 21.16 | 21.16 | 20.81 | 20.81 | 13,700 | -0.52(-2.42%) |
Apr 25, 2022 | 21.19 | 21.35 | 21.13 | 21.32 | 6,290 | -0.06(-0.28%) |
Apr 22, 2022 | 21.66 | 21.66 | 21.38 | 21.38 | 17,062 | -0.28(-1.30%) |
Apr 21, 2022 | 22.04 | 22.08 | 21.67 | 21.67 | 9,208 | -0.19(-0.88%) |
Apr 20, 2022 | 21.86 | 21.93 | 21.82 | 21.86 | 7,115 | +0.13(+0.62%) |
Apr 19, 2022 | 21.49 | 21.74 | 21.49 | 21.72 | 7,035 | +0.09(+0.40%) |
Apr 18, 2022 | 21.62 | 21.76 | 21.60 | 21.64 | 10,226 | -0.07(-0.32%) |
Apr 14, 2022 | 21.86 | 21.86 | 21.71 | 21.71 | 19,677 | -0.05(-0.23%) |
Apr 13, 2022 | 21.57 | 21.76 | 21.57 | 21.76 | 201,719 | +0.22(+1.03%) |
Apr 12, 2022 | 21.71 | 21.74 | 21.53 | 21.54 | 181,664 | -0.14(-0.66%) |
Apr 11, 2022 | 21.88 | 21.88 | 21.68 | 21.68 | 6,995 | -0.18(-0.81%) |
Apr 08, 2022 | 21.80 | 21.94 | 21.80 | 21.86 | 22,517 | -0.03(-0.11%) |
Apr 07, 2022 | 21.82 | 21.90 | 21.72 | 21.88 | 18,227 | +0.06(+0.29%) |
Apr 06, 2022 | 21.80 | 21.87 | 21.73 | 21.82 | 14,466 | -0.23(-1.04%) |
Apr 05, 2022 | 22.17 | 22.23 | 22.05 | 22.05 | 14,074 | -0.25(-1.10%) |
Apr 04, 2022 | 22.22 | 22.34 | 22.22 | 22.29 | 24,669 | +0.12(+0.54%) |
Apr 01, 2022 | 22.14 | 22.21 | 22.04 | 22.17 | 53,200 | +0.20(+0.89%) |
Mar 31, 2022 | 22.17 | 22.21 | 21.98 | 21.98 | 33,038 | -0.27(-1.20%) |
Mar 30, 2022 | 22.30 | 22.37 | 22.22 | 22.25 | 29,705 | -0.20(-0.87%) |
Mar 29, 2022 | 22.44 | 22.49 | 22.30 | 22.44 | 21,506 | +0.40(+1.83%) |
Mar 28, 2022 | 22.01 | 22.04 | 21.91 | 22.04 | 27,231 | +0.00(+0.02%) |
Mar 25, 2022 | 22.04 | 22.06 | 21.94 | 22.03 | 40,671 | +0.02(+0.09%) |
Mar 24, 2022 | 21.93 | 22.04 | 21.90 | 22.01 | 33,875 | +0.20(+0.90%) |
Mar 23, 2022 | 21.85 | 21.96 | 21.82 | 21.82 | 13,409 | -0.26(-1.18%) |
Mar 22, 2022 | 22.05 | 22.12 | 22.03 | 22.08 | 70,924 | +0.18(+0.82%) |
Mar 21, 2022 | 22.00 | 22.00 | 21.84 | 21.90 | 8,625 | -0.12(-0.55%) |
Mar 18, 2022 | 21.69 | 22.02 | 21.69 | 22.02 | 7,754 | +0.28(+1.30%) |
Mar 17, 2022 | 21.52 | 21.78 | 21.52 | 21.74 | 42,288 | +0.10(+0.48%) |
Mar 16, 2022 | 21.40 | 21.63 | 21.31 | 21.63 | 15,763 | +0.68(+3.22%) |
Mar 15, 2022 | 20.85 | 21.02 | 20.79 | 20.96 | 43,825 | +0.14(+0.67%) |
Mar 14, 2022 | 20.86 | 21.02 | 20.78 | 20.82 | 73,103 | +0.22(+1.08%) |
Mar 11, 2022 | 20.99 | 20.99 | 20.54 | 20.59 | 155,414 | -0.13(-0.60%) |
Mar 10, 2022 | 20.71 | 20.82 | 20.60 | 20.72 | 52,130 | -0.21(-1.01%) |
Mar 09, 2022 | 20.65 | 21.02 | 20.65 | 20.93 | 15,165 | +0.74(+3.68%) |
Mar 08, 2022 | 20.25 | 20.54 | 19.96 | 20.19 | 39,864 | +0.13(+0.66%) |
Mar 07, 2022 | 20.51 | 20.51 | 19.95 | 20.05 | 62,813 | -0.57(-2.75%) |
Mar 04, 2022 | 20.71 | 20.77 | 20.46 | 20.62 | 50,555 | -0.60(-2.84%) |
Mar 03, 2022 | 21.45 | 21.46 | 21.13 | 21.23 | 414,000 | -0.31(-1.43%) |
Mar 02, 2022 | 21.40 | 21.60 | 21.31 | 21.53 | 52,665 | +0.32(+1.50%) |