Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 22.26 | 22.41 | 22.26 | 22.39 | 13,927 | -0.40(-1.76%) |
May 27, 2022 | 22.90 | 22.90 | 22.75 | 22.79 | 28,179 | +0.33(+1.47%) |
May 26, 2022 | 22.46 | 22.61 | 22.34 | 22.46 | 18,913 | -0.34(-1.49%) |
May 25, 2022 | 22.60 | 22.86 | 22.60 | 22.80 | 15,350 | +0.72(+3.26%) |
May 24, 2022 | 22.05 | 22.08 | 21.91 | 22.08 | 31,625 | +0.18(+0.82%) |
May 23, 2022 | 21.57 | 21.90 | 21.57 | 21.90 | 16,890 | +0.29(+1.34%) |
May 20, 2022 | 21.64 | 21.64 | 21.45 | 21.61 | 30,685 | +0.09(+0.42%) |
May 19, 2022 | 21.23 | 21.57 | 21.23 | 21.52 | 22,087 | +0.20(+0.94%) |
May 18, 2022 | 21.25 | 21.59 | 21.25 | 21.32 | 22,906 | +0.05(+0.24%) |
May 17, 2022 | 21.15 | 21.27 | 21.15 | 21.27 | 18,960 | +0.27(+1.27%) |
May 16, 2022 | 20.91 | 21.02 | 20.90 | 21.00 | 14,517 | -0.60(-2.76%) |
May 13, 2022 | 21.30 | 21.60 | 21.00 | 21.60 | 28,362 | +0.77(+3.70%) |
May 12, 2022 | 21.00 | 21.00 | 20.71 | 20.83 | 22,800 | +0.35(+1.71%) |
May 11, 2022 | 20.32 | 20.60 | 19.84 | 20.48 | 45,651 | +0.03(+0.14%) |
May 10, 2022 | 20.87 | 20.87 | 20.40 | 20.45 | 53,706 | -0.29(-1.39%) |
May 09, 2022 | 20.18 | 20.85 | 20.18 | 20.74 | 23,769 | -0.58(-2.72%) |
May 06, 2022 | 21.00 | 21.32 | 21.00 | 21.32 | 79,630 | +0.40(+1.91%) |
May 05, 2022 | 21.19 | 21.19 | 20.75 | 20.92 | 39,021 | -0.43(-2.01%) |
May 04, 2022 | 20.89 | 21.35 | 20.86 | 21.35 | 36,257 | +0.34(+1.62%) |
May 03, 2022 | 20.89 | 21.12 | 20.59 | 21.01 | 68,554 | +0.28(+1.35%) |
May 02, 2022 | 20.84 | 20.84 | 20.68 | 20.73 | 63,734 | -0.07(-0.34%) |
Apr 29, 2022 | 21.03 | 21.18 | 20.80 | 20.80 | 60,355 | -0.14(-0.67%) |
Apr 28, 2022 | 20.75 | 21.50 | 20.73 | 20.94 | 43,165 | -0.25(-1.18%) |
Apr 27, 2022 | 20.94 | 21.95 | 20.94 | 21.19 | 136,454 | +0.62(+3.01%) |
Apr 26, 2022 | 21.20 | 21.20 | 20.51 | 20.57 | 50,997 | -0.49(-2.33%) |
Apr 25, 2022 | 21.21 | 21.21 | 20.65 | 21.06 | 31,128 | +0.23(+1.10%) |
Apr 22, 2022 | 20.94 | 21.11 | 20.45 | 20.83 | 24,430 | +0.95(+4.78%) |
Apr 21, 2022 | 20.24 | 20.46 | 19.88 | 19.88 | 40,362 | -0.07(-0.35%) |
Apr 20, 2022 | 19.78 | 20.27 | 19.78 | 19.95 | 40,150 | -0.04(-0.20%) |
Apr 19, 2022 | 19.98 | 20.09 | 19.90 | 19.99 | 67,656 | +0.04(+0.20%) |
Apr 18, 2022 | 19.96 | 20.00 | 19.85 | 19.95 | 21,685 | +0.05(+0.27%) |
Apr 14, 2022 | 19.60 | 20.00 | 19.60 | 19.90 | 44,154 | +0.10(+0.49%) |
Apr 13, 2022 | 19.79 | 19.93 | 19.78 | 19.80 | 71,732 | -0.08(-0.40%) |
Apr 12, 2022 | 20.09 | 20.15 | 19.86 | 19.88 | 54,296 | +0.01(+0.05%) |
Apr 11, 2022 | 20.01 | 20.01 | 19.68 | 19.87 | 33,240 | -0.24(-1.19%) |
Apr 08, 2022 | 20.18 | 20.29 | 20.02 | 20.11 | 34,451 | -0.43(-2.09%) |
Apr 07, 2022 | 20.32 | 20.98 | 19.93 | 20.54 | 141,454 | +0.36(+1.78%) |
Apr 06, 2022 | 19.89 | 20.18 | 19.89 | 20.18 | 22,906 | +0.08(+0.40%) |
Apr 05, 2022 | 20.40 | 20.40 | 20.00 | 20.10 | 80,852 | -0.34(-1.66%) |
Apr 04, 2022 | 20.30 | 20.44 | 20.28 | 20.44 | 43,425 | +0.19(+0.94%) |
Apr 01, 2022 | 20.46 | 20.47 | 20.15 | 20.25 | 58,680 | -0.20(-0.98%) |
Mar 31, 2022 | 21.67 | 21.67 | 20.41 | 20.45 | 44,791 | +1.26(+6.57%) |
Mar 30, 2022 | 19.29 | 19.31 | 19.14 | 19.19 | 11,185 | -0.28(-1.44%) |
Mar 29, 2022 | 19.54 | 19.68 | 19.43 | 19.47 | 19,647 | +0.22(+1.14%) |
Mar 28, 2022 | 19.39 | 19.39 | 19.18 | 19.25 | 14,283 | -0.33(-1.69%) |
Mar 25, 2022 | 19.77 | 19.80 | 19.54 | 19.58 | 14,154 | -0.24(-1.21%) |
Mar 24, 2022 | 19.65 | 21.99 | 19.65 | 19.82 | 95,469 | +0.27(+1.38%) |
Mar 23, 2022 | 19.67 | 19.70 | 19.49 | 19.55 | 19,739 | +0.00(+0.00%) |
Mar 22, 2022 | 19.82 | 19.93 | 19.34 | 19.55 | 46,274 | -0.27(-1.36%) |
Mar 21, 2022 | 19.81 | 19.88 | 19.67 | 19.82 | 11,540 | -0.01(-0.05%) |
Mar 18, 2022 | 19.71 | 19.84 | 19.70 | 19.83 | 16,975 | +0.41(+2.11%) |
Mar 17, 2022 | 19.40 | 19.51 | 19.34 | 19.42 | 23,769 | +0.01(+0.05%) |
Mar 16, 2022 | 19.48 | 19.48 | 19.22 | 19.41 | 18,727 | +0.38(+2.01%) |
Mar 15, 2022 | 18.99 | 19.08 | 18.89 | 19.03 | 57,954 | +0.52(+2.80%) |
Mar 14, 2022 | 18.65 | 18.70 | 18.46 | 18.51 | 81,329 | -0.09(-0.48%) |
Mar 11, 2022 | 18.80 | 18.80 | 18.56 | 18.60 | 13,838 | -0.18(-0.96%) |
Mar 10, 2022 | 18.84 | 18.98 | 18.78 | 18.78 | 52,396 | +0.31(+1.68%) |
Mar 09, 2022 | 18.21 | 18.49 | 18.21 | 18.47 | 53,264 | +1.06(+6.09%) |
Mar 08, 2022 | 17.53 | 18.00 | 17.36 | 17.41 | 111,436 | -0.74(-4.08%) |
Mar 07, 2022 | 19.00 | 19.00 | 18.14 | 18.15 | 63,855 | -0.93(-4.87%) |
Mar 04, 2022 | 19.04 | 19.12 | 19.03 | 19.08 | 26,594 | -0.34(-1.75%) |
Mar 03, 2022 | 19.47 | 19.47 | 19.37 | 19.42 | 41,541 | -0.14(-0.72%) |
Mar 02, 2022 | 19.49 | 19.57 | 19.46 | 19.56 | 26,294 | -0.50(-2.49%) |