Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 21.49 | 21.63 | 21.29 | 21.35 | 36,753 | -0.12(-0.56%) |
May 27, 2022 | 20.97 | 21.50 | 20.97 | 21.47 | 35,719 | +0.53(+2.55%) |
May 26, 2022 | 20.48 | 21.06 | 20.48 | 20.94 | 30,380 | +0.55(+2.70%) |
May 25, 2022 | 20.14 | 20.56 | 20.11 | 20.39 | 42,029 | +0.04(+0.21%) |
May 24, 2022 | 20.46 | 20.46 | 20.06 | 20.35 | 46,482 | -0.16(-0.80%) |
May 23, 2022 | 20.48 | 20.63 | 20.38 | 20.51 | 61,042 | +0.30(+1.49%) |
May 20, 2022 | 20.42 | 20.47 | 20.06 | 20.21 | 39,510 | +0.02(+0.08%) |
May 19, 2022 | 19.98 | 20.59 | 19.87 | 20.19 | 52,642 | -0.03(-0.17%) |
May 18, 2022 | 20.66 | 21.12 | 20.10 | 20.23 | 72,100 | -0.47(-2.27%) |
May 17, 2022 | 20.50 | 20.76 | 20.37 | 20.70 | 46,743 | +0.54(+2.67%) |
May 16, 2022 | 19.95 | 20.30 | 19.94 | 20.16 | 49,035 | +0.14(+0.68%) |
May 13, 2022 | 19.73 | 20.28 | 19.73 | 20.02 | 49,127 | +0.59(+3.03%) |
May 12, 2022 | 19.65 | 19.90 | 19.23 | 19.43 | 73,751 | -0.34(-1.73%) |
May 11, 2022 | 20.03 | 20.45 | 19.74 | 19.77 | 48,091 | -0.29(-1.45%) |
May 10, 2022 | 20.02 | 20.63 | 19.91 | 20.06 | 51,660 | +0.17(+0.86%) |
May 09, 2022 | 20.49 | 20.59 | 19.85 | 19.89 | 112,904 | -0.99(-4.74%) |
May 06, 2022 | 20.96 | 20.97 | 20.58 | 20.88 | 42,660 | -0.15(-0.69%) |
May 05, 2022 | 21.54 | 21.54 | 20.86 | 21.03 | 68,480 | -0.73(-3.37%) |
May 04, 2022 | 21.23 | 21.81 | 21.10 | 21.76 | 48,897 | +0.50(+2.37%) |
May 03, 2022 | 20.94 | 21.36 | 20.94 | 21.26 | 35,153 | +0.32(+1.51%) |
May 02, 2022 | 20.79 | 21.48 | 20.57 | 20.94 | 98,674 | -0.05(-0.24%) |
Apr 29, 2022 | 21.83 | 21.83 | 21.00 | 21.00 | 84,471 | -0.73(-3.38%) |
Apr 28, 2022 | 21.36 | 21.85 | 21.26 | 21.73 | 49,950 | +0.52(+2.46%) |
Apr 27, 2022 | 21.34 | 21.64 | 21.17 | 21.21 | 67,679 | -0.05(-0.24%) |
Apr 26, 2022 | 22.38 | 22.53 | 21.25 | 21.26 | 439,712 | -1.32(-5.86%) |
Apr 25, 2022 | 22.46 | 22.80 | 22.08 | 22.58 | 61,364 | +0.11(+0.49%) |
Apr 22, 2022 | 23.34 | 23.70 | 22.45 | 22.47 | 54,360 | -0.84(-3.59%) |
Apr 21, 2022 | 23.80 | 24.06 | 23.27 | 23.31 | 48,999 | -0.49(-2.05%) |
Apr 20, 2022 | 23.58 | 23.90 | 23.53 | 23.80 | 50,005 | +0.32(+1.37%) |
Apr 19, 2022 | 23.08 | 23.59 | 22.95 | 23.47 | 48,366 | +0.36(+1.58%) |
Apr 18, 2022 | 23.24 | 23.32 | 23.00 | 23.11 | 39,895 | -0.17(-0.74%) |
Apr 14, 2022 | 23.91 | 24.41 | 23.22 | 23.28 | 62,636 | -0.63(-2.65%) |
Apr 13, 2022 | 23.92 | 24.19 | 23.84 | 23.91 | 44,238 | -0.12(-0.49%) |
Apr 12, 2022 | 24.08 | 24.59 | 23.98 | 24.03 | 22,946 | +0.03(+0.11%) |
Apr 11, 2022 | 24.18 | 24.49 | 23.96 | 24.01 | 36,797 | -0.40(-1.63%) |
Apr 08, 2022 | 24.34 | 24.70 | 24.34 | 24.41 | 16,975 | -0.04(-0.18%) |
Apr 07, 2022 | 24.53 | 24.70 | 24.25 | 24.45 | 40,099 | -0.18(-0.72%) |
Apr 06, 2022 | 24.98 | 25.01 | 24.51 | 24.63 | 44,307 | -0.58(-2.29%) |
Apr 05, 2022 | 25.51 | 25.60 | 25.13 | 25.20 | 42,403 | -0.56(-2.17%) |
Apr 04, 2022 | 25.75 | 25.96 | 25.48 | 25.76 | 42,922 | +0.02(+0.07%) |
Apr 01, 2022 | 25.48 | 26.06 | 25.42 | 25.75 | 30,864 | +0.19(+0.73%) |
Mar 31, 2022 | 25.37 | 26.02 | 25.37 | 25.56 | 35,752 | +0.20(+0.77%) |
Mar 30, 2022 | 25.60 | 25.60 | 25.22 | 25.37 | 37,792 | -0.28(-1.09%) |
Mar 29, 2022 | 25.39 | 25.84 | 25.37 | 25.65 | 58,115 | +0.46(+1.84%) |
Mar 28, 2022 | 24.94 | 25.29 | 24.88 | 25.18 | 49,394 | +0.07(+0.29%) |
Mar 25, 2022 | 25.07 | 25.94 | 24.98 | 25.11 | 85,831 | +0.02(+0.07%) |
Mar 24, 2022 | 25.54 | 25.54 | 25.04 | 25.09 | 40,084 | -0.32(-1.27%) |
Mar 23, 2022 | 25.45 | 25.89 | 25.30 | 25.42 | 33,257 | -0.27(-1.06%) |
Mar 22, 2022 | 25.54 | 26.05 | 25.38 | 25.69 | 49,183 | +0.43(+1.69%) |
Mar 21, 2022 | 26.02 | 26.02 | 25.20 | 25.26 | 59,995 | -0.11(-0.45%) |
Mar 18, 2022 | 25.07 | 25.46 | 24.81 | 25.38 | 81,407 | +0.23(+0.91%) |
Mar 17, 2022 | 23.42 | 26.04 | 23.37 | 25.15 | 445,517 | +1.66(+7.07%) |
Mar 16, 2022 | 23.02 | 23.55 | 23.02 | 23.49 | 36,417 | +0.78(+3.45%) |
Mar 15, 2022 | 22.13 | 23.08 | 22.13 | 22.70 | 36,319 | +0.58(+2.63%) |
Mar 14, 2022 | 22.49 | 23.08 | 22.10 | 22.12 | 47,596 | -0.31(-1.39%) |
Mar 11, 2022 | 22.85 | 23.02 | 22.42 | 22.43 | 30,503 | -0.37(-1.63%) |
Mar 10, 2022 | 22.91 | 23.19 | 22.60 | 22.80 | 44,224 | -0.14(-0.59%) |
Mar 09, 2022 | 22.69 | 23.19 | 22.62 | 22.94 | 39,527 | +0.47(+2.10%) |
Mar 08, 2022 | 22.50 | 22.75 | 22.26 | 22.47 | 67,525 | -0.03(-0.15%) |
Mar 07, 2022 | 23.06 | 23.06 | 22.40 | 22.50 | 108,587 | -0.58(-2.52%) |
Mar 04, 2022 | 23.51 | 23.51 | 22.78 | 23.08 | 40,760 | -0.53(-2.25%) |
Mar 03, 2022 | 24.06 | 24.06 | 23.54 | 23.61 | 55,045 | -0.43(-1.79%) |
Mar 02, 2022 | 23.68 | 24.04 | 23.68 | 24.04 | 49,119 | +0.36(+1.53%) |