Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 21.38 | 21.42 | 21.05 | 21.17 | 736,932 | -0.17(-0.78%) |
May 27, 2022 | 21.11 | 21.33 | 21.11 | 21.33 | 159,559 | +0.34(+1.62%) |
May 26, 2022 | 20.85 | 21.00 | 20.80 | 20.99 | 670,458 | -0.02(-0.09%) |
May 25, 2022 | 20.94 | 21.05 | 20.88 | 21.01 | 178,504 | -0.11(-0.52%) |
May 24, 2022 | 21.03 | 21.20 | 20.91 | 21.12 | 173,531 | -0.19(-0.91%) |
May 23, 2022 | 21.21 | 21.33 | 21.15 | 21.32 | 310,427 | +0.20(+0.96%) |
May 20, 2022 | 21.12 | 21.25 | 20.89 | 21.11 | 263,715 | +0.06(+0.31%) |
May 19, 2022 | 20.62 | 21.11 | 20.62 | 21.05 | 359,325 | +0.72(+3.54%) |
May 18, 2022 | 20.62 | 20.67 | 20.29 | 20.33 | 794,824 | -0.42(-2.04%) |
May 17, 2022 | 20.85 | 20.94 | 20.66 | 20.75 | 404,080 | +0.26(+1.26%) |
May 16, 2022 | 20.42 | 20.54 | 20.27 | 20.50 | 195,982 | +0.11(+0.54%) |
May 13, 2022 | 19.97 | 20.43 | 19.90 | 20.38 | 639,110 | +0.29(+1.47%) |
May 12, 2022 | 19.98 | 20.15 | 19.82 | 20.09 | 792,902 | -0.39(-1.89%) |
May 11, 2022 | 20.44 | 20.76 | 20.40 | 20.48 | 619,117 | +0.38(+1.88%) |
May 10, 2022 | 20.33 | 20.43 | 20.10 | 20.10 | 1,308,102 | -0.13(-0.64%) |
May 09, 2022 | 20.32 | 20.47 | 20.12 | 20.23 | 594,980 | -0.62(-2.96%) |
May 06, 2022 | 20.97 | 21.01 | 20.80 | 20.85 | 686,130 | -0.51(-2.37%) |
May 05, 2022 | 21.67 | 21.67 | 21.30 | 21.35 | 141,349 | -0.57(-2.61%) |
May 04, 2022 | 21.47 | 21.93 | 21.29 | 21.92 | 498,848 | +0.53(+2.50%) |
May 03, 2022 | 21.51 | 21.67 | 21.33 | 21.39 | 1,244,403 | -0.21(-0.98%) |
May 02, 2022 | 21.61 | 21.62 | 21.31 | 21.60 | 1,042,280 | -0.30(-1.39%) |
Apr 29, 2022 | 22.37 | 22.41 | 21.91 | 21.91 | 309,099 | -0.41(-1.82%) |
Apr 28, 2022 | 22.47 | 22.47 | 22.14 | 22.31 | 246,233 | -0.34(-1.51%) |
Apr 27, 2022 | 22.64 | 22.74 | 22.59 | 22.65 | 165,522 | +0.18(+0.82%) |
Apr 26, 2022 | 22.68 | 22.68 | 22.38 | 22.47 | 380,845 | -0.22(-0.97%) |
Apr 25, 2022 | 22.57 | 22.73 | 22.37 | 22.69 | 957,800 | -0.79(-3.38%) |
Apr 22, 2022 | 23.68 | 23.72 | 23.42 | 23.48 | 254,436 | -0.39(-1.62%) |
Apr 21, 2022 | 23.87 | 23.91 | 23.80 | 23.87 | 263,625 | +0.18(+0.78%) |
Apr 20, 2022 | 23.60 | 23.74 | 23.56 | 23.68 | 174,718 | -0.18(-0.77%) |
Apr 19, 2022 | 23.88 | 23.98 | 23.74 | 23.87 | 733,917 | -0.29(-1.22%) |
Apr 18, 2022 | 24.09 | 24.24 | 24.03 | 24.16 | 737,106 | +0.31(+1.31%) |
Apr 14, 2022 | 23.67 | 23.89 | 23.64 | 23.85 | 195,954 | +0.00(+0.00%) |
Apr 13, 2022 | 23.79 | 23.87 | 23.71 | 23.85 | 375,987 | +0.02(+0.08%) |
Apr 12, 2022 | 23.50 | 23.85 | 23.46 | 23.83 | 276,532 | +0.43(+1.85%) |
Apr 11, 2022 | 23.45 | 23.45 | 23.29 | 23.40 | 223,712 | -0.41(-1.70%) |
Apr 08, 2022 | 23.76 | 23.90 | 23.69 | 23.80 | 265,390 | +0.15(+0.62%) |
Apr 07, 2022 | 23.56 | 23.69 | 23.50 | 23.66 | 242,168 | -0.24(-1.00%) |
Apr 06, 2022 | 24.12 | 24.18 | 23.83 | 23.90 | 187,321 | -0.07(-0.31%) |
Apr 05, 2022 | 24.18 | 24.32 | 23.95 | 23.97 | 232,078 | +0.03(+0.12%) |
Apr 04, 2022 | 24.31 | 24.38 | 23.79 | 23.94 | 844,474 | -0.10(-0.42%) |
Apr 01, 2022 | 24.06 | 24.22 | 23.97 | 24.04 | 941,100 | +0.23(+0.97%) |
Mar 31, 2022 | 24.23 | 24.23 | 23.77 | 23.81 | 616,876 | -0.30(-1.26%) |
Mar 30, 2022 | 23.96 | 24.14 | 23.85 | 24.12 | 243,521 | +0.53(+2.23%) |
Mar 29, 2022 | 23.64 | 23.66 | 23.37 | 23.59 | 593,003 | -0.43(-1.80%) |
Mar 28, 2022 | 23.90 | 24.08 | 23.79 | 24.03 | 272,861 | +0.07(+0.31%) |
Mar 25, 2022 | 23.91 | 24.02 | 23.87 | 23.95 | 466,908 | +0.16(+0.66%) |
Mar 24, 2022 | 24.33 | 24.35 | 23.73 | 23.79 | 254,221 | -0.65(-2.64%) |
Mar 23, 2022 | 23.89 | 24.56 | 23.89 | 24.44 | 294,198 | +0.95(+4.04%) |
Mar 22, 2022 | 23.56 | 23.67 | 23.29 | 23.49 | 624,998 | -0.02(-0.08%) |
Mar 21, 2022 | 23.39 | 23.68 | 23.34 | 23.51 | 580,101 | +0.55(+2.41%) |
Mar 18, 2022 | 22.98 | 23.10 | 22.85 | 22.96 | 1,004,936 | +0.01(+0.04%) |
Mar 17, 2022 | 22.62 | 22.98 | 22.60 | 22.95 | 559,137 | +0.52(+2.30%) |
Mar 16, 2022 | 22.65 | 22.76 | 22.35 | 22.43 | 323,573 | +0.09(+0.41%) |
Mar 15, 2022 | 22.10 | 22.45 | 21.94 | 22.34 | 894,572 | -0.02(-0.08%) |
Mar 14, 2022 | 22.81 | 22.85 | 22.33 | 22.36 | 1,081,455 | -0.76(-3.31%) |
Mar 11, 2022 | 23.11 | 23.20 | 22.95 | 23.12 | 353,233 | +0.10(+0.44%) |
Mar 10, 2022 | 23.17 | 23.57 | 22.85 | 23.02 | 648,962 | +0.53(+2.34%) |
Mar 09, 2022 | 23.28 | 23.31 | 22.42 | 22.50 | 991,586 | -2.06(-8.37%) |
Mar 08, 2022 | 23.63 | 24.58 | 23.39 | 24.55 | 1,334,275 | -0.06(-0.22%) |
Mar 07, 2022 | 24.65 | 24.80 | 24.15 | 24.61 | 1,404,120 | -0.25(-1.00%) |
Mar 04, 2022 | 24.70 | 24.89 | 24.63 | 24.85 | 802,251 | +0.53(+2.20%) |
Mar 03, 2022 | 24.11 | 24.35 | 23.93 | 24.32 | 2,710,967 | +0.78(+3.33%) |
Mar 02, 2022 | 23.46 | 23.56 | 23.22 | 23.54 | 534,731 | +0.61(+2.65%) |