Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 23.11 | 23.59 | 22.70 | 22.84 | 371,493 | -0.08(-0.35%) |
May 27, 2022 | 22.71 | 22.99 | 22.62 | 22.92 | 266,528 | +0.47(+2.11%) |
May 26, 2022 | 21.96 | 22.73 | 21.96 | 22.44 | 419,183 | +0.90(+4.20%) |
May 25, 2022 | 21.34 | 21.64 | 21.29 | 21.54 | 261,892 | -0.34(-1.56%) |
May 24, 2022 | 22.03 | 22.22 | 21.57 | 21.88 | 323,967 | -0.06(-0.28%) |
May 23, 2022 | 21.93 | 22.18 | 21.65 | 21.94 | 281,179 | +0.36(+1.67%) |
May 20, 2022 | 21.96 | 22.03 | 21.29 | 21.58 | 230,863 | -0.15(-0.69%) |
May 19, 2022 | 21.29 | 22.04 | 21.24 | 21.73 | 535,843 | +0.78(+3.73%) |
May 18, 2022 | 21.73 | 21.88 | 20.90 | 20.95 | 289,012 | -0.83(-3.79%) |
May 17, 2022 | 21.80 | 21.97 | 21.64 | 21.78 | 284,483 | +0.00(+0.00%) |
May 16, 2022 | 21.29 | 22.15 | 21.29 | 21.78 | 476,884 | +0.47(+2.18%) |
May 13, 2022 | 20.57 | 21.55 | 20.57 | 21.31 | 352,107 | +0.88(+4.30%) |
May 12, 2022 | 19.99 | 20.59 | 19.65 | 20.43 | 475,022 | +0.09(+0.43%) |
May 11, 2022 | 20.26 | 20.79 | 20.20 | 20.35 | 318,914 | +0.81(+4.13%) |
May 10, 2022 | 19.90 | 19.94 | 19.12 | 19.54 | 316,780 | +0.02(+0.09%) |
May 09, 2022 | 20.34 | 20.34 | 19.44 | 19.52 | 400,090 | -1.36(-6.52%) |
May 06, 2022 | 20.64 | 21.02 | 20.40 | 20.88 | 383,075 | -0.33(-1.57%) |
May 05, 2022 | 22.10 | 22.16 | 20.95 | 21.21 | 364,080 | -1.09(-4.88%) |
May 04, 2022 | 21.88 | 22.35 | 21.59 | 22.30 | 263,291 | +0.91(+4.27%) |
May 03, 2022 | 21.14 | 21.51 | 21.10 | 21.39 | 262,039 | +0.60(+2.87%) |
May 02, 2022 | 20.85 | 20.97 | 20.38 | 20.79 | 256,191 | -0.51(-2.39%) |
Apr 29, 2022 | 21.82 | 21.87 | 21.25 | 21.30 | 270,101 | -0.20(-0.94%) |
Apr 28, 2022 | 21.03 | 21.52 | 20.57 | 21.50 | 415,133 | +1.14(+5.61%) |
Apr 27, 2022 | 20.40 | 20.57 | 20.13 | 20.36 | 211,603 | +0.16(+0.78%) |
Apr 26, 2022 | 20.53 | 20.64 | 20.19 | 20.20 | 423,612 | -0.04(-0.17%) |
Apr 25, 2022 | 20.10 | 20.28 | 19.62 | 20.24 | 789,280 | -1.07(-5.03%) |
Apr 22, 2022 | 21.27 | 21.56 | 21.21 | 21.31 | 518,766 | +0.04(+0.21%) |
Apr 21, 2022 | 22.15 | 22.16 | 21.25 | 21.27 | 251,118 | -0.34(-1.58%) |
Apr 20, 2022 | 21.62 | 21.72 | 21.41 | 21.61 | 253,874 | -0.11(-0.49%) |
Apr 19, 2022 | 22.00 | 22.02 | 21.54 | 21.72 | 280,266 | -0.53(-2.37%) |
Apr 18, 2022 | 22.19 | 22.33 | 22.08 | 22.24 | 116,012 | +0.18(+0.84%) |
Apr 14, 2022 | 21.94 | 22.25 | 21.74 | 22.06 | 188,516 | -0.57(-2.52%) |
Apr 13, 2022 | 22.29 | 22.65 | 22.22 | 22.63 | 280,439 | +0.73(+3.33%) |
Apr 12, 2022 | 21.96 | 22.27 | 21.84 | 21.90 | 480,071 | +0.23(+1.05%) |
Apr 11, 2022 | 22.04 | 22.04 | 21.62 | 21.67 | 156,195 | -0.62(-2.80%) |
Apr 08, 2022 | 21.88 | 22.45 | 21.84 | 22.29 | 305,661 | +0.68(+3.13%) |
Apr 07, 2022 | 21.50 | 21.70 | 21.25 | 21.62 | 131,408 | +0.11(+0.49%) |
Apr 06, 2022 | 21.68 | 21.74 | 21.38 | 21.51 | 250,671 | +0.04(+0.20%) |
Apr 05, 2022 | 21.90 | 22.07 | 21.45 | 21.47 | 242,315 | -0.21(-0.97%) |
Apr 04, 2022 | 21.76 | 21.84 | 21.46 | 21.68 | 192,169 | -0.11(-0.48%) |
Apr 01, 2022 | 21.47 | 21.79 | 21.47 | 21.79 | 162,183 | +0.55(+2.61%) |
Mar 31, 2022 | 21.18 | 21.48 | 21.09 | 21.23 | 272,485 | -0.69(-3.16%) |
Mar 30, 2022 | 21.57 | 22.26 | 21.57 | 21.93 | 269,181 | +0.60(+2.80%) |
Mar 29, 2022 | 21.10 | 21.37 | 20.82 | 21.33 | 429,566 | -0.79(-3.57%) |
Mar 28, 2022 | 22.13 | 22.22 | 21.94 | 22.12 | 216,873 | -0.25(-1.10%) |
Mar 25, 2022 | 22.11 | 22.38 | 21.93 | 22.37 | 471,989 | -0.03(-0.12%) |
Mar 24, 2022 | 22.36 | 22.74 | 22.27 | 22.39 | 483,137 | +0.84(+3.91%) |
Mar 23, 2022 | 21.27 | 21.78 | 21.27 | 21.55 | 163,720 | +0.44(+2.08%) |
Mar 22, 2022 | 21.29 | 21.41 | 20.89 | 21.11 | 230,222 | -0.33(-1.56%) |
Mar 21, 2022 | 21.03 | 21.51 | 21.03 | 21.44 | 281,554 | +0.58(+2.78%) |
Mar 18, 2022 | 20.84 | 21.01 | 20.64 | 20.86 | 275,118 | +0.25(+1.24%) |
Mar 17, 2022 | 20.27 | 20.66 | 20.24 | 20.61 | 251,344 | +0.83(+4.17%) |
Mar 16, 2022 | 19.82 | 20.15 | 19.40 | 19.78 | 437,997 | +0.56(+2.92%) |
Mar 15, 2022 | 19.14 | 19.30 | 18.74 | 19.22 | 640,740 | +0.25(+1.34%) |
Mar 14, 2022 | 19.48 | 19.72 | 18.65 | 18.97 | 630,457 | -1.55(-7.53%) |
Mar 11, 2022 | 20.78 | 20.89 | 20.47 | 20.51 | 311,841 | -0.07(-0.34%) |
Mar 10, 2022 | 20.50 | 20.32 | 20.58 | 307,386 | +0.32(+1.56%) | |
Mar 09, 2022 | 19.85 | 20.58 | 19.82 | 20.27 | 593,851 | -0.67(-3.19%) |
Mar 08, 2022 | 20.90 | 21.29 | 20.43 | 20.93 | 914,810 | +0.29(+1.40%) |
Mar 07, 2022 | 21.16 | 21.24 | 20.37 | 20.64 | 590,875 | -0.67(-3.13%) |
Mar 04, 2022 | 20.78 | 21.34 | 20.75 | 21.31 | 446,762 | -0.34(-1.58%) |
Mar 03, 2022 | 22.13 | 22.13 | 21.49 | 21.65 | 613,071 | -0.57(-2.57%) |
Mar 02, 2022 | 22.58 | 22.58 | 21.83 | 22.22 | 843,248 | +1.77(+8.63%) |