Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 20.45 | 20.80 | 20.15 | 20.69 | 176,784 | +0.27(+1.32%) |
May 27, 2022 | 20.33 | 20.53 | 20.32 | 20.42 | 64,466 | +0.04(+0.22%) |
May 26, 2022 | 20.27 | 20.48 | 20.19 | 20.37 | 60,486 | +0.30(+1.52%) |
May 25, 2022 | 20.03 | 20.46 | 20.02 | 20.07 | 84,408 | -0.06(-0.31%) |
May 24, 2022 | 19.95 | 20.16 | 19.57 | 20.13 | 84,295 | +0.21(+1.08%) |
May 23, 2022 | 20.05 | 20.28 | 19.88 | 19.92 | 220,474 | +0.12(+0.59%) |
May 20, 2022 | 19.75 | 19.87 | 19.33 | 19.80 | 101,073 | +0.18(+0.91%) |
May 19, 2022 | 19.64 | 19.93 | 19.59 | 19.62 | 125,965 | -0.25(-1.26%) |
May 18, 2022 | 20.24 | 20.35 | 19.74 | 19.87 | 103,441 | -0.13(-0.63%) |
May 17, 2022 | 19.87 | 20.04 | 19.78 | 20.00 | 77,825 | +0.35(+1.78%) |
May 16, 2022 | 19.66 | 20.00 | 19.48 | 19.65 | 98,205 | -0.12(-0.59%) |
May 13, 2022 | 19.56 | 19.90 | 19.44 | 19.76 | 133,276 | +0.24(+1.24%) |
May 12, 2022 | 19.35 | 19.57 | 19.15 | 19.52 | 141,651 | +0.05(+0.28%) |
May 11, 2022 | 19.54 | 19.80 | 19.44 | 19.47 | 83,263 | -0.02(-0.09%) |
May 10, 2022 | 19.69 | 19.97 | 19.16 | 19.49 | 134,388 | -0.13(-0.68%) |
May 09, 2022 | 19.39 | 19.85 | 19.26 | 19.62 | 232,427 | +0.05(+0.27%) |
May 06, 2022 | 19.72 | 19.90 | 19.32 | 19.57 | 175,223 | -0.27(-1.35%) |
May 05, 2022 | 19.72 | 19.84 | 19.45 | 19.84 | 132,760 | -0.06(-0.32%) |
May 04, 2022 | 19.24 | 19.93 | 19.16 | 19.90 | 142,797 | +0.62(+3.20%) |
May 03, 2022 | 19.30 | 19.47 | 19.08 | 19.28 | 93,024 | -0.02(-0.09%) |
May 02, 2022 | 19.35 | 19.55 | 18.98 | 19.30 | 142,690 | +0.04(+0.23%) |
Apr 29, 2022 | 19.48 | 19.58 | 19.18 | 19.25 | 142,477 | -0.21(-1.10%) |
Apr 28, 2022 | 20.03 | 20.03 | 19.27 | 19.47 | 110,048 | -0.42(-2.12%) |
Apr 27, 2022 | 19.64 | 20.03 | 19.06 | 19.89 | 183,540 | +0.90(+4.76%) |
Apr 26, 2022 | 19.11 | 19.30 | 18.93 | 18.98 | 104,288 | -0.24(-1.26%) |
Apr 25, 2022 | 19.42 | 19.43 | 18.96 | 19.23 | 80,798 | -0.25(-1.29%) |
Apr 22, 2022 | 19.85 | 19.85 | 19.45 | 19.48 | 81,807 | -0.44(-2.20%) |
Apr 21, 2022 | 20.15 | 20.40 | 19.88 | 19.92 | 87,662 | -0.20(-0.98%) |
Apr 20, 2022 | 19.63 | 20.15 | 19.63 | 20.11 | 185,657 | +0.72(+3.69%) |
Apr 19, 2022 | 19.08 | 19.53 | 19.08 | 19.40 | 79,010 | +0.36(+1.88%) |
Apr 18, 2022 | 18.81 | 19.10 | 18.81 | 19.04 | 88,626 | +0.12(+0.62%) |
Apr 14, 2022 | 18.98 | 19.17 | 18.83 | 18.92 | 107,246 | -0.03(-0.14%) |
Apr 13, 2022 | 18.81 | 19.13 | 18.81 | 18.95 | 169,290 | +0.06(+0.33%) |
Apr 12, 2022 | 18.86 | 19.10 | 18.79 | 18.89 | 102,894 | +0.09(+0.48%) |
Apr 11, 2022 | 18.66 | 19.07 | 18.66 | 18.80 | 117,969 | +0.11(+0.58%) |
Apr 08, 2022 | 18.77 | 19.08 | 18.64 | 18.69 | 106,178 | -0.22(-1.18%) |
Apr 07, 2022 | 19.14 | 19.28 | 18.64 | 18.91 | 121,456 | -0.12(-0.61%) |
Apr 06, 2022 | 19.39 | 19.62 | 19.01 | 19.03 | 163,467 | -0.41(-2.12%) |
Apr 05, 2022 | 19.78 | 19.93 | 19.41 | 19.44 | 133,405 | -0.45(-2.25%) |
Apr 04, 2022 | 19.96 | 20.01 | 19.53 | 19.89 | 151,865 | +0.02(+0.09%) |
Apr 01, 2022 | 20.35 | 20.35 | 19.77 | 19.87 | 148,622 | -0.14(-0.72%) |
Mar 31, 2022 | 20.69 | 20.69 | 19.99 | 20.01 | 124,303 | -0.29(-1.41%) |
Mar 30, 2022 | 20.78 | 20.86 | 20.22 | 20.30 | 160,831 | -0.49(-2.37%) |
Mar 29, 2022 | 20.82 | 21.12 | 20.60 | 20.79 | 105,556 | +0.06(+0.30%) |
Mar 28, 2022 | 20.88 | 20.91 | 20.53 | 20.73 | 90,305 | -0.21(-0.98%) |
Mar 25, 2022 | 20.69 | 21.01 | 20.69 | 20.94 | 85,426 | +0.25(+1.21%) |
Mar 24, 2022 | 20.98 | 20.98 | 20.35 | 20.69 | 76,817 | +0.27(+1.32%) |
Mar 23, 2022 | 20.76 | 20.99 | 20.41 | 20.42 | 108,879 | -0.47(-2.27%) |
Mar 22, 2022 | 20.84 | 21.17 | 20.72 | 20.89 | 98,863 | +0.16(+0.78%) |
Mar 21, 2022 | 20.77 | 20.99 | 20.57 | 20.73 | 73,883 | -0.04(-0.17%) |
Mar 18, 2022 | 20.78 | 20.82 | 20.30 | 20.77 | 274,190 | -0.03(-0.13%) |
Mar 17, 2022 | 20.78 | 20.92 | 20.51 | 20.79 | 64,651 | -0.16(-0.77%) |
Mar 16, 2022 | 20.83 | 20.98 | 20.78 | 20.95 | 133,052 | +0.30(+1.43%) |
Mar 15, 2022 | 20.97 | 21.21 | 20.63 | 20.66 | 124,244 | -0.30(-1.45%) |
Mar 14, 2022 | 20.95 | 21.18 | 20.85 | 20.96 | 81,386 | +0.31(+1.52%) |
Mar 11, 2022 | 20.64 | 20.86 | 20.58 | 20.65 | 90,949 | +0.10(+0.48%) |
Mar 10, 2022 | 20.19 | 20.56 | 20.05 | 20.55 | 156,939 | +0.15(+0.75%) |
Mar 09, 2022 | 20.84 | 20.97 | 20.39 | 20.40 | 323,189 | +0.02(+0.09%) |
Mar 08, 2022 | 20.76 | 20.94 | 20.36 | 20.38 | 190,879 | -0.23(-1.12%) |
Mar 07, 2022 | 21.20 | 21.29 | 20.57 | 20.61 | 180,627 | -0.61(-2.88%) |
Mar 04, 2022 | 21.29 | 21.35 | 20.98 | 21.22 | 180,428 | -0.23(-1.07%) |
Mar 03, 2022 | 21.28 | 21.47 | 21.17 | 21.45 | 127,802 | +0.18(+0.83%) |
Mar 02, 2022 | 20.41 | 21.36 | 20.41 | 21.28 | 154,860 | +0.97(+4.76%) |