Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 19.84 | 19.84 | 19.49 | 19.52 | 59,154 | -0.25(-1.26%) |
May 30, 2022 | 19.68 | 19.78 | 19.68 | 19.77 | 6,802 | +0.01(+0.05%) |
May 27, 2022 | 19.86 | 19.86 | 19.60 | 19.76 | 27,871 | +0.05(+0.25%) |
May 26, 2022 | 19.81 | 19.85 | 19.65 | 19.71 | 10,682 | -0.14(-0.71%) |
May 25, 2022 | 19.82 | 19.87 | 19.70 | 19.85 | 15,937 | -0.08(-0.40%) |
May 24, 2022 | 19.66 | 20.02 | 19.66 | 19.93 | 26,297 | +0.27(+1.37%) |
May 20, 2022 | 19.66 | 0 | -0.17(-0.86%) | |||
May 19, 2022 | 19.33 | 20.02 | 19.33 | 19.83 | 60,811 | +0.59(+3.07%) |
May 18, 2022 | 19.70 | 19.70 | 19.21 | 19.24 | 17,064 | -0.50(-2.53%) |
May 17, 2022 | 19.56 | 19.83 | 19.53 | 19.74 | 18,091 | +0.43(+2.23%) |
May 16, 2022 | 19.07 | 19.37 | 19.07 | 19.31 | 15,756 | +0.19(+0.99%) |
May 13, 2022 | 18.83 | 19.36 | 18.83 | 19.12 | 21,042 | +0.26(+1.38%) |
May 12, 2022 | 19.04 | 19.18 | 18.60 | 18.86 | 62,504 | -0.57(-2.93%) |
May 11, 2022 | 19.62 | 19.88 | 19.39 | 19.43 | 79,874 | +0.04(+0.21%) |
May 10, 2022 | 19.68 | 19.90 | 19.20 | 19.39 | 60,789 | -0.11(-0.56%) |
May 09, 2022 | 20.33 | 20.33 | 19.50 | 19.50 | 76,673 | -1.17(-5.66%) |
May 06, 2022 | 20.73 | 20.74 | 20.47 | 20.67 | 16,900 | -0.15(-0.72%) |
May 05, 2022 | 21.69 | 21.69 | 20.61 | 20.82 | 42,124 | -0.62(-2.89%) |
May 04, 2022 | 21.16 | 21.44 | 20.95 | 21.44 | 28,706 | +0.34(+1.61%) |
May 03, 2022 | 20.69 | 21.18 | 20.68 | 21.10 | 31,438 | +0.52(+2.53%) |
May 02, 2022 | 20.35 | 20.60 | 20.20 | 20.58 | 45,680 | -0.14(-0.68%) |
Apr 29, 2022 | 20.90 | 21.23 | 20.72 | 20.72 | 36,597 | -0.14(-0.67%) |
Apr 28, 2022 | 20.57 | 20.94 | 20.46 | 20.86 | 42,710 | +0.29(+1.41%) |
Apr 27, 2022 | 20.39 | 20.73 | 20.39 | 20.57 | 16,075 | +0.21(+1.03%) |
Apr 26, 2022 | 20.81 | 20.81 | 20.36 | 20.36 | 51,841 | -0.36(-1.74%) |
Apr 25, 2022 | 20.80 | 20.88 | 20.25 | 20.72 | 92,669 | -0.67(-3.13%) |
Apr 22, 2022 | 21.68 | 22.01 | 21.38 | 21.39 | 54,132 | -0.59(-2.68%) |
Apr 21, 2022 | 22.88 | 22.88 | 21.84 | 21.98 | 60,557 | -0.91(-3.98%) |
Apr 20, 2022 | 22.68 | 22.95 | 22.49 | 22.89 | 30,790 | -0.02(-0.09%) |
Apr 19, 2022 | 23.05 | 23.08 | 22.79 | 22.91 | 20,783 | -0.28(-1.21%) |
Apr 18, 2022 | 23.19 | 23.38 | 23.16 | 23.19 | 41,900 | +0.18(+0.78%) |
Apr 14, 2022 | 23.01 | 0 | +0.11(+0.48%) | |||
Apr 13, 2022 | 22.81 | 23.00 | 22.80 | 22.90 | 14,560 | +0.36(+1.60%) |
Apr 12, 2022 | 22.61 | 22.79 | 22.42 | 22.54 | 45,516 | +0.16(+0.71%) |
Apr 11, 2022 | 22.50 | 22.55 | 22.20 | 22.38 | 33,016 | +0.03(+0.13%) |
Apr 08, 2022 | 22.10 | 22.40 | 22.10 | 22.35 | 43,289 | +0.34(+1.54%) |
Apr 07, 2022 | 21.76 | 22.04 | 21.75 | 22.01 | 36,256 | +0.42(+1.95%) |
Apr 06, 2022 | 21.54 | 21.78 | 21.45 | 21.59 | 33,407 | +0.01(+0.05%) |
Apr 05, 2022 | 22.15 | 22.32 | 21.56 | 21.58 | 36,286 | -0.57(-2.57%) |
Apr 04, 2022 | 22.43 | 22.43 | 21.94 | 22.15 | 48,271 | -0.10(-0.45%) |
Apr 01, 2022 | 21.85 | 22.25 | 21.80 | 22.25 | 39,386 | +0.39(+1.78%) |
Mar 31, 2022 | 21.96 | 22.10 | 21.85 | 21.86 | 21,156 | -0.04(-0.18%) |
Mar 30, 2022 | 21.59 | 21.90 | 21.59 | 21.90 | 4,504 | +0.32(+1.48%) |
Mar 29, 2022 | 21.29 | 21.58 | 20.88 | 21.58 | 22,175 | -0.13(-0.60%) |
Mar 28, 2022 | 21.96 | 21.96 | 21.58 | 21.71 | 12,294 | -0.32(-1.45%) |
Mar 25, 2022 | 22.06 | 22.06 | 21.94 | 22.03 | 22,965 | -0.09(-0.41%) |
Mar 24, 2022 | 22.29 | 22.38 | 22.08 | 22.12 | 11,053 | +0.00(+0.00%) |
Mar 23, 2022 | 21.99 | 22.15 | 21.89 | 22.12 | 19,832 | +0.29(+1.33%) |
Mar 22, 2022 | 22.23 | 22.23 | 21.77 | 21.83 | 78,284 | -0.27(-1.22%) |
Mar 21, 2022 | 21.80 | 22.13 | 21.80 | 22.10 | 41,407 | +0.54(+2.50%) |
Mar 18, 2022 | 21.62 | 21.69 | 21.50 | 21.56 | 32,797 | -0.06(-0.28%) |
Mar 17, 2022 | 21.25 | 21.80 | 21.25 | 21.62 | 43,573 | +0.53(+2.51%) |
Mar 16, 2022 | 21.34 | 21.34 | 20.79 | 21.09 | 44,768 | -0.12(-0.57%) |
Mar 15, 2022 | 20.67 | 21.35 | 20.67 | 21.21 | 44,728 | -0.02(-0.09%) |
Mar 14, 2022 | 21.52 | 21.52 | 21.11 | 21.23 | 73,521 | -0.70(-3.19%) |
Mar 11, 2022 | 21.83 | 22.05 | 21.74 | 21.93 | 44,363 | -0.32(-1.44%) |
Mar 10, 2022 | 21.99 | 22.28 | 21.88 | 22.25 | 36,866 | +0.52(+2.39%) |
Mar 09, 2022 | 21.18 | 21.73 | 20.84 | 21.73 | 40,292 | -0.10(-0.46%) |
Mar 08, 2022 | 21.83 | 22.46 | 21.60 | 21.83 | 106,977 | +0.17(+0.78%) |
Mar 07, 2022 | 21.66 | 21.90 | 21.40 | 21.66 | 101,517 | +0.33(+1.55%) |
Mar 04, 2022 | 20.77 | 21.33 | 20.77 | 21.33 | 32,119 | +0.67(+3.24%) |
Mar 03, 2022 | 20.52 | 20.66 | 20.40 | 20.66 | 18,741 | +0.31(+1.52%) |
Mar 02, 2022 | 20.23 | 20.44 | 20.14 | 20.35 | 23,210 | +0.05(+0.25%) |