Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 21.79 | 21.88 | 21.54 | 21.77 | 93,974 | -0.03(-0.12%) |
May 27, 2022 | 21.60 | 21.88 | 21.52 | 21.79 | 62,068 | +0.29(+1.34%) |
May 26, 2022 | 20.55 | 21.61 | 20.55 | 21.50 | 272,711 | +1.08(+5.27%) |
May 25, 2022 | 20.27 | 20.59 | 20.19 | 20.43 | 86,009 | +0.14(+0.67%) |
May 24, 2022 | 19.99 | 20.29 | 19.90 | 20.29 | 56,270 | +0.33(+1.66%) |
May 23, 2022 | 19.91 | 20.16 | 19.82 | 19.96 | 44,850 | +0.14(+0.68%) |
May 20, 2022 | 19.90 | 20.15 | 19.57 | 19.82 | 54,919 | -0.03(-0.17%) |
May 19, 2022 | 19.93 | 20.09 | 19.71 | 19.86 | 53,634 | -0.25(-1.26%) |
May 18, 2022 | 20.38 | 20.38 | 19.90 | 20.11 | 47,523 | -0.26(-1.29%) |
May 17, 2022 | 20.21 | 20.48 | 20.19 | 20.38 | 44,677 | +0.27(+1.33%) |
May 16, 2022 | 20.05 | 20.38 | 19.92 | 20.11 | 36,780 | +0.09(+0.44%) |
May 13, 2022 | 19.81 | 20.17 | 19.81 | 20.02 | 50,845 | +0.27(+1.37%) |
May 12, 2022 | 20.20 | 20.21 | 19.61 | 19.75 | 78,963 | -0.45(-2.22%) |
May 11, 2022 | 20.25 | 20.64 | 20.12 | 20.20 | 38,091 | -0.00(-0.01%) |
May 10, 2022 | 20.36 | 21.09 | 20.15 | 20.20 | 64,134 | -0.03(-0.17%) |
May 09, 2022 | 20.70 | 20.73 | 20.21 | 20.23 | 82,154 | -0.61(-2.95%) |
May 06, 2022 | 21.31 | 21.31 | 20.66 | 20.85 | 59,911 | -0.46(-2.17%) |
May 05, 2022 | 21.66 | 21.69 | 21.24 | 21.31 | 40,760 | -0.37(-1.71%) |
May 04, 2022 | 21.31 | 21.69 | 20.99 | 21.68 | 70,937 | +0.52(+2.47%) |
May 03, 2022 | 20.82 | 21.28 | 20.73 | 21.16 | 53,976 | +0.43(+2.07%) |
May 02, 2022 | 21.11 | 21.44 | 20.65 | 20.73 | 103,196 | -0.31(-1.48%) |
Apr 29, 2022 | 21.44 | 21.69 | 20.97 | 21.04 | 70,574 | -0.29(-1.34%) |
Apr 28, 2022 | 21.20 | 21.48 | 21.17 | 21.33 | 62,501 | +0.07(+0.32%) |
Apr 27, 2022 | 21.33 | 21.44 | 21.02 | 21.26 | 95,763 | +0.12(+0.56%) |
Apr 26, 2022 | 21.25 | 21.77 | 20.95 | 21.14 | 80,457 | -0.12(-0.55%) |
Apr 25, 2022 | 21.61 | 21.61 | 20.71 | 21.26 | 158,589 | -0.52(-2.40%) |
Apr 22, 2022 | 21.89 | 21.90 | 21.54 | 21.78 | 52,795 | -0.08(-0.35%) |
Apr 21, 2022 | 22.14 | 22.15 | 21.86 | 21.86 | 34,039 | -0.28(-1.26%) |
Apr 20, 2022 | 21.89 | 22.14 | 21.83 | 22.14 | 36,309 | +0.37(+1.70%) |
Apr 19, 2022 | 21.77 | 21.94 | 21.73 | 21.77 | 45,208 | +0.02(+0.08%) |
Apr 18, 2022 | 21.57 | 21.99 | 21.57 | 21.75 | 54,831 | +0.17(+0.77%) |
Apr 14, 2022 | 21.75 | 21.82 | 21.58 | 21.58 | 49,703 | -0.22(-1.00%) |
Apr 13, 2022 | 21.61 | 21.89 | 21.54 | 21.80 | 28,845 | +0.24(+1.13%) |
Apr 12, 2022 | 21.59 | 21.78 | 21.50 | 21.56 | 40,375 | +0.03(+0.16%) |
Apr 11, 2022 | 22.11 | 22.14 | 21.49 | 21.52 | 73,943 | -0.59(-2.67%) |
Apr 08, 2022 | 21.97 | 22.11 | 21.90 | 22.11 | 40,250 | +0.15(+0.68%) |
Apr 07, 2022 | 21.78 | 22.12 | 21.73 | 21.96 | 74,600 | +0.21(+0.96%) |
Apr 06, 2022 | 21.64 | 22.00 | 21.51 | 21.75 | 56,749 | +0.03(+0.12%) |
Apr 05, 2022 | 21.86 | 21.99 | 21.66 | 21.73 | 49,247 | -0.12(-0.54%) |
Apr 04, 2022 | 21.85 | 21.89 | 21.61 | 21.84 | 46,401 | +0.04(+0.19%) |
Apr 01, 2022 | 21.58 | 21.88 | 21.53 | 21.80 | 56,772 | +0.39(+1.80%) |
Mar 31, 2022 | 21.55 | 21.94 | 21.36 | 21.42 | 189,350 | +0.02(+0.08%) |
Mar 30, 2022 | 21.32 | 21.47 | 21.26 | 21.40 | 69,895 | +0.16(+0.75%) |
Mar 29, 2022 | 20.92 | 21.35 | 20.81 | 21.24 | 96,935 | +0.44(+2.14%) |
Mar 28, 2022 | 20.68 | 20.80 | 20.53 | 20.80 | 59,432 | +0.21(+1.02%) |
Mar 25, 2022 | 20.60 | 20.71 | 20.55 | 20.59 | 58,039 | +0.05(+0.24%) |
Mar 24, 2022 | 20.51 | 20.57 | 20.43 | 20.54 | 48,042 | +0.04(+0.20%) |
Mar 23, 2022 | 20.60 | 20.66 | 20.45 | 20.50 | 42,258 | -0.16(-0.77%) |
Mar 22, 2022 | 20.49 | 20.65 | 20.37 | 20.65 | 54,331 | +0.28(+1.40%) |
Mar 21, 2022 | 20.39 | 20.53 | 20.32 | 20.37 | 31,740 | -0.06(-0.29%) |
Mar 18, 2022 | 20.51 | 20.69 | 20.29 | 20.43 | 65,411 | -0.03(-0.16%) |
Mar 17, 2022 | 20.27 | 20.60 | 19.95 | 20.46 | 57,444 | +0.16(+0.78%) |
Mar 16, 2022 | 20.28 | 20.39 | 19.95 | 20.30 | 47,488 | +0.18(+0.92%) |
Mar 15, 2022 | 19.85 | 20.27 | 19.64 | 20.12 | 82,393 | +0.39(+2.00%) |
Mar 14, 2022 | 20.46 | 20.69 | 19.69 | 19.72 | 93,417 | -0.68(-3.33%) |
Mar 11, 2022 | 20.69 | 20.75 | 20.38 | 20.40 | 59,172 | -0.11(-0.53%) |
Mar 10, 2022 | 20.55 | 20.70 | 20.46 | 20.51 | 40,708 | -0.22(-1.06%) |
Mar 09, 2022 | 20.75 | 21.00 | 20.56 | 20.73 | 81,565 | +0.21(+1.01%) |
Mar 08, 2022 | 20.59 | 20.65 | 20.41 | 20.52 | 92,174 | +0.06(+0.28%) |
Mar 07, 2022 | 20.81 | 20.96 | 20.46 | 20.46 | 84,957 | -0.34(-1.64%) |
Mar 04, 2022 | 20.67 | 20.87 | 20.52 | 20.81 | 41,329 | +0.10(+0.48%) |
Mar 03, 2022 | 20.64 | 20.87 | 20.62 | 20.71 | 50,440 | +0.17(+0.81%) |
Mar 02, 2022 | 20.25 | 20.64 | 20.22 | 20.54 | 74,657 | +0.43(+2.11%) |