Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 23.20 | 24.00 | 22.80 | 23.40 | 2,064 | -0.40(-1.68%) |
May 27, 2022 | 21.20 | 24.00 | 21.20 | 23.80 | 4,466 | -0.60(-2.46%) |
May 26, 2022 | 21.80 | 25.00 | 21.40 | 24.40 | 10,366 | +2.40(+10.91%) |
May 25, 2022 | 22.80 | 22.80 | 21.20 | 22.00 | 5,934 | -0.40(-1.79%) |
May 24, 2022 | 23.60 | 23.60 | 21.60 | 22.40 | 3,526 | -0.20(-0.88%) |
May 23, 2022 | 21.61 | 23.40 | 21.60 | 22.60 | 5,399 | +0.06(+0.26%) |
May 20, 2022 | 22.40 | 22.90 | 21.55 | 22.54 | 3,024 | +0.74(+3.40%) |
May 19, 2022 | 23.00 | 23.00 | 21.80 | 21.80 | 1,325 | -1.80(-7.63%) |
May 18, 2022 | 21.80 | 23.80 | 21.80 | 23.60 | 10,372 | +2.20(+10.28%) |
May 17, 2022 | 21.20 | 21.40 | 20.60 | 21.40 | 2,182 | +0.00(+0.00%) |
May 16, 2022 | 21.10 | 21.74 | 21.10 | 21.40 | 389 | -0.60(-2.73%) |
May 13, 2022 | 21.60 | 22.20 | 20.80 | 22.00 | 2,395 | +1.00(+4.76%) |
May 12, 2022 | 23.00 | 23.00 | 20.43 | 21.00 | 3,169 | -1.60(-7.08%) |
May 11, 2022 | 23.00 | 23.60 | 22.40 | 22.60 | 2,549 | -1.20(-5.04%) |
May 10, 2022 | 22.80 | 24.20 | 21.90 | 23.80 | 2,974 | +1.20(+5.31%) |
May 09, 2022 | 22.40 | 23.00 | 21.47 | 22.60 | 4,183 | +0.00(+0.00%) |
May 06, 2022 | 23.80 | 24.20 | 20.00 | 22.60 | 6,090 | -1.20(-5.04%) |
May 05, 2022 | 23.00 | 24.00 | 22.99 | 23.80 | 1,883 | +0.40(+1.71%) |
May 04, 2022 | 23.00 | 23.40 | 22.64 | 23.40 | 1,350 | +0.60(+2.63%) |
May 03, 2022 | 22.20 | 22.94 | 22.10 | 22.80 | 1,247 | +0.40(+1.79%) |
May 02, 2022 | 22.00 | 23.00 | 22.00 | 22.40 | 1,943 | -1.40(-5.88%) |
Apr 29, 2022 | 23.60 | 23.80 | 22.80 | 23.80 | 3,639 | +0.50(+2.15%) |
Apr 28, 2022 | 23.80 | 23.80 | 22.60 | 23.30 | 1,129 | +0.70(+3.09%) |
Apr 27, 2022 | 23.00 | 23.20 | 22.20 | 22.60 | 1,336 | +0.00(+0.01%) |
Apr 26, 2022 | 22.40 | 23.20 | 21.60 | 22.60 | 2,968 | +0.20(+0.89%) |
Apr 25, 2022 | 22.40 | 22.76 | 22.40 | 22.40 | 1,260 | -0.20(-0.88%) |
Apr 22, 2022 | 23.60 | 23.60 | 22.60 | 22.60 | 2,986 | -1.00(-4.24%) |
Apr 21, 2022 | 23.60 | 23.60 | 23.20 | 23.60 | 274 | -0.20(-0.82%) |
Apr 20, 2022 | 23.80 | 24.40 | 23.02 | 23.80 | 2,710 | -0.35(-1.46%) |
Apr 19, 2022 | 24.40 | 24.40 | 23.80 | 24.15 | 2,482 | -0.05(-0.21%) |
Apr 18, 2022 | 23.89 | 24.40 | 23.89 | 24.20 | 2,022 | +0.20(+0.83%) |
Apr 14, 2022 | 24.40 | 24.40 | 24.00 | 24.00 | 472 | -0.20(-0.83%) |
Apr 13, 2022 | 22.60 | 24.40 | 22.60 | 24.20 | 4,578 | +1.70(+7.56%) |
Apr 12, 2022 | 23.00 | 23.26 | 22.40 | 22.50 | 1,037 | -0.30(-1.31%) |
Apr 11, 2022 | 22.40 | 23.00 | 22.40 | 22.80 | 2,847 | +0.40(+1.78%) |
Apr 08, 2022 | 23.00 | 23.00 | 22.40 | 22.40 | 953 | -0.20(-0.88%) |
Apr 07, 2022 | 23.00 | 23.00 | 22.60 | 22.60 | 895 | -0.40(-1.74%) |
Apr 06, 2022 | 23.20 | 23.40 | 22.85 | 23.00 | 1,990 | -0.80(-3.36%) |
Apr 05, 2022 | 23.80 | 23.80 | 23.42 | 23.80 | 853 | +0.10(+0.42%) |
Apr 04, 2022 | 24.00 | 24.00 | 23.20 | 23.70 | 1,887 | +0.10(+0.42%) |
Apr 01, 2022 | 23.60 | 24.40 | 23.20 | 23.60 | 3,477 | -0.40(-1.67%) |
Mar 31, 2022 | 23.20 | 24.00 | 23.20 | 24.00 | 2,095 | +0.58(+2.48%) |
Mar 30, 2022 | 24.00 | 24.00 | 23.40 | 23.42 | 1,954 | -0.48(-2.01%) |
Mar 29, 2022 | 25.40 | 25.40 | 23.80 | 23.90 | 4,714 | -0.90(-3.63%) |
Mar 28, 2022 | 24.40 | 25.40 | 24.20 | 24.80 | 4,609 | +0.47(+1.95%) |
Mar 25, 2022 | 23.40 | 24.40 | 23.01 | 24.33 | 4,666 | +0.33(+1.36%) |
Mar 24, 2022 | 23.20 | 24.00 | 23.03 | 24.00 | 1,611 | +0.40(+1.69%) |
Mar 23, 2022 | 21.60 | 23.80 | 21.60 | 23.60 | 3,099 | +1.40(+6.31%) |
Mar 22, 2022 | 22.00 | 22.50 | 21.60 | 22.20 | 5,569 | +0.40(+1.83%) |
Mar 21, 2022 | 22.00 | 23.00 | 21.80 | 21.80 | 3,119 | -0.20(-0.91%) |
Mar 18, 2022 | 22.20 | 23.17 | 21.50 | 22.00 | 5,145 | -0.20(-0.90%) |
Mar 17, 2022 | 23.00 | 23.20 | 22.00 | 22.20 | 2,529 | -0.70(-3.06%) |
Mar 16, 2022 | 21.95 | 23.40 | 21.95 | 22.90 | 2,504 | +0.80(+3.62%) |
Mar 15, 2022 | 22.20 | 22.82 | 21.60 | 22.10 | 3,140 | +0.10(+0.45%) |
Mar 14, 2022 | 23.40 | 23.40 | 22.00 | 22.00 | 3,957 | -1.30(-5.58%) |
Mar 11, 2022 | 24.00 | 24.00 | 23.00 | 23.30 | 2,284 | -0.50(-2.10%) |
Mar 10, 2022 | 23.40 | 24.40 | 22.80 | 23.80 | 4,820 | -0.20(-0.83%) |
Mar 09, 2022 | 22.80 | 24.60 | 22.00 | 24.00 | 16,190 | +0.70(+3.00%) |
Mar 08, 2022 | 25.60 | 26.60 | 21.00 | 23.30 | 19,957 | -2.50(-9.69%) |
Mar 07, 2022 | 27.40 | 27.40 | 24.60 | 25.80 | 2,932 | -1.20(-4.44%) |
Mar 04, 2022 | 27.80 | 27.98 | 26.20 | 27.00 | 3,551 | -0.80(-2.88%) |
Mar 03, 2022 | 27.00 | 28.00 | 26.00 | 27.80 | 4,405 | +0.40(+1.46%) |
Mar 02, 2022 | 27.20 | 27.80 | 25.80 | 27.40 | 1,531 | +0.00(+0.00%) |