Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 20.88 | 21.02 | 20.43 | 20.52 | 604,795 | -0.52(-2.48%) |
May 27, 2022 | 20.93 | 21.09 | 20.77 | 21.04 | 366,343 | +0.29(+1.42%) |
May 26, 2022 | 20.48 | 21.02 | 20.30 | 20.74 | 458,370 | +0.42(+2.08%) |
May 25, 2022 | 20.62 | 20.70 | 20.19 | 20.32 | 553,409 | -0.21(-1.01%) |
May 24, 2022 | 20.31 | 20.80 | 20.16 | 20.53 | 1,130,686 | +0.17(+0.82%) |
May 23, 2022 | 20.38 | 20.54 | 19.99 | 20.36 | 440,068 | +0.19(+0.93%) |
May 20, 2022 | 20.09 | 20.53 | 19.81 | 20.17 | 1,121,434 | +0.32(+1.63%) |
May 19, 2022 | 20.01 | 20.22 | 19.46 | 19.85 | 1,262,332 | -0.29(-1.46%) |
May 18, 2022 | 20.50 | 20.62 | 20.07 | 20.14 | 974,925 | -0.60(-2.89%) |
May 17, 2022 | 20.42 | 20.79 | 20.34 | 20.74 | 782,345 | +0.39(+1.93%) |
May 16, 2022 | 20.57 | 20.79 | 20.21 | 20.35 | 1,037,581 | -0.34(-1.66%) |
May 13, 2022 | 19.99 | 20.95 | 19.99 | 20.69 | 1,316,829 | +0.65(+3.24%) |
May 12, 2022 | 18.79 | 20.26 | 18.59 | 20.04 | 2,716,382 | +1.38(+7.37%) |
May 11, 2022 | 18.08 | 20.04 | 18.08 | 18.67 | 2,479,966 | +1.00(+5.68%) |
May 10, 2022 | 17.76 | 18.04 | 17.14 | 17.67 | 1,707,628 | +0.26(+1.47%) |
May 09, 2022 | 17.10 | 17.66 | 17.01 | 17.41 | 1,950,903 | +0.06(+0.34%) |
May 06, 2022 | 17.83 | 18.00 | 17.27 | 17.35 | 1,220,537 | -0.58(-3.23%) |
May 05, 2022 | 18.42 | 18.52 | 17.66 | 17.93 | 891,518 | -0.69(-3.70%) |
May 04, 2022 | 18.36 | 18.68 | 17.99 | 18.62 | 1,168,646 | +0.27(+1.45%) |
May 03, 2022 | 18.08 | 18.49 | 18.08 | 18.35 | 711,188 | +0.19(+1.03%) |
May 02, 2022 | 18.26 | 18.27 | 17.81 | 18.17 | 962,349 | +0.02(+0.11%) |
Apr 29, 2022 | 18.72 | 18.88 | 18.13 | 18.15 | 785,898 | -0.80(-4.20%) |
Apr 28, 2022 | 18.55 | 19.00 | 18.43 | 18.94 | 1,064,759 | +0.41(+2.23%) |
Apr 27, 2022 | 18.70 | 18.99 | 18.48 | 18.53 | 1,429,920 | -0.09(-0.48%) |
Apr 26, 2022 | 19.90 | 20.22 | 18.59 | 18.62 | 1,556,134 | -1.32(-6.61%) |
Apr 25, 2022 | 19.71 | 20.06 | 19.42 | 19.94 | 1,824,740 | +0.17(+0.85%) |
Apr 22, 2022 | 20.53 | 20.53 | 19.69 | 19.77 | 1,344,924 | -0.81(-3.92%) |
Apr 21, 2022 | 20.90 | 21.14 | 20.53 | 20.58 | 957,363 | -0.01(-0.05%) |
Apr 20, 2022 | 20.87 | 21.00 | 20.58 | 20.59 | 1,059,031 | -0.28(-1.32%) |
Apr 19, 2022 | 20.28 | 20.94 | 20.14 | 20.86 | 962,327 | +0.57(+2.81%) |
Apr 18, 2022 | 20.45 | 20.52 | 20.13 | 20.29 | 521,388 | -0.20(-0.96%) |
Apr 14, 2022 | 21.09 | 21.14 | 20.39 | 20.49 | 839,569 | -0.56(-2.66%) |
Apr 13, 2022 | 20.91 | 21.25 | 20.35 | 21.05 | 1,934,950 | -0.08(-0.37%) |
Apr 12, 2022 | 21.37 | 21.57 | 21.06 | 21.13 | 1,020,741 | -0.39(-1.83%) |
Apr 11, 2022 | 21.48 | 21.94 | 21.41 | 21.52 | 1,223,983 | +0.02(+0.09%) |
Apr 08, 2022 | 21.78 | 21.80 | 21.27 | 21.50 | 1,753,121 | -0.23(-1.04%) |
Apr 07, 2022 | 22.15 | 22.52 | 21.57 | 21.73 | 1,700,832 | -0.45(-2.04%) |
Apr 06, 2022 | 22.77 | 22.84 | 22.03 | 22.18 | 1,591,301 | -0.79(-3.42%) |
Apr 05, 2022 | 22.64 | 23.17 | 22.47 | 22.96 | 1,839,466 | +0.34(+1.52%) |
Apr 04, 2022 | 22.71 | 22.77 | 22.36 | 22.62 | 1,512,995 | -0.20(-0.86%) |
Apr 01, 2022 | 22.45 | 22.83 | 21.91 | 22.82 | 4,027,326 | +0.62(+2.79%) |
Mar 31, 2022 | 22.01 | 22.39 | 21.83 | 22.20 | 2,405,151 | +0.12(+0.53%) |
Mar 30, 2022 | 21.85 | 22.14 | 21.67 | 22.08 | 1,264,715 | +0.29(+1.35%) |
Mar 29, 2022 | 21.22 | 21.79 | 21.09 | 21.79 | 1,282,217 | +0.72(+3.41%) |
Mar 28, 2022 | 20.86 | 21.08 | 20.72 | 21.07 | 637,230 | +0.20(+0.94%) |
Mar 25, 2022 | 20.48 | 20.91 | 20.34 | 20.87 | 729,516 | +0.38(+1.87%) |
Mar 24, 2022 | 20.64 | 20.71 | 20.30 | 20.49 | 830,993 | -0.16(-0.76%) |
Mar 23, 2022 | 20.99 | 21.14 | 20.36 | 20.64 | 910,493 | -0.27(-1.27%) |
Mar 22, 2022 | 20.41 | 20.95 | 20.25 | 20.91 | 1,529,958 | +0.63(+3.10%) |
Mar 21, 2022 | 20.60 | 20.74 | 20.19 | 20.28 | 601,830 | -0.29(-1.39%) |
Mar 18, 2022 | 20.54 | 20.91 | 20.51 | 20.57 | 691,163 | -0.16(-0.76%) |
Mar 17, 2022 | 20.02 | 20.73 | 19.93 | 20.72 | 2,068,678 | +0.67(+3.33%) |
Mar 16, 2022 | 19.64 | 20.20 | 19.59 | 20.05 | 1,299,749 | +0.48(+2.46%) |
Mar 15, 2022 | 19.56 | 19.90 | 19.42 | 19.57 | 799,949 | +0.04(+0.20%) |
Mar 14, 2022 | 20.25 | 20.40 | 19.49 | 19.53 | 1,013,628 | -0.47(-2.36%) |
Mar 11, 2022 | 20.27 | 20.52 | 19.76 | 20.01 | 801,081 | -0.15(-0.73%) |
Mar 10, 2022 | 20.21 | 20.37 | 19.91 | 20.15 | 794,954 | -0.34(-1.68%) |
Mar 09, 2022 | 20.55 | 20.99 | 20.44 | 20.50 | 1,074,015 | +0.52(+2.61%) |
Mar 08, 2022 | 20.76 | 21.42 | 19.88 | 19.98 | 1,586,026 | -0.96(-4.60%) |
Mar 07, 2022 | 22.32 | 22.51 | 20.87 | 20.94 | 3,039,493 | -1.58(-7.03%) |
Mar 04, 2022 | 24.14 | 24.14 | 22.43 | 22.52 | 1,685,045 | -1.94(-7.92%) |
Mar 03, 2022 | 24.64 | 24.75 | 24.26 | 24.46 | 584,147 | -0.19(-0.76%) |
Mar 02, 2022 | 24.50 | 24.74 | 24.39 | 24.65 | 427,214 | +0.10(+0.40%) |