Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 21.79 | 22.05 | 21.41 | 21.87 | 114,730 | +0.10(+0.44%) |
May 27, 2022 | 21.65 | 22.00 | 21.63 | 21.77 | 253,394 | +0.34(+1.60%) |
May 26, 2022 | 21.26 | 22.04 | 21.24 | 21.43 | 208,610 | +0.32(+1.53%) |
May 25, 2022 | 20.99 | 21.43 | 20.99 | 21.10 | 187,102 | -0.04(-0.18%) |
May 24, 2022 | 20.55 | 21.38 | 20.46 | 21.14 | 182,556 | +0.18(+0.86%) |
May 23, 2022 | 20.24 | 21.06 | 20.08 | 20.96 | 180,637 | +0.83(+4.12%) |
May 20, 2022 | 20.61 | 20.76 | 19.80 | 20.13 | 106,101 | -0.37(-1.81%) |
May 19, 2022 | 20.05 | 20.79 | 20.00 | 20.50 | 114,785 | +0.23(+1.13%) |
May 18, 2022 | 20.57 | 21.30 | 20.15 | 20.28 | 108,660 | -0.68(-3.23%) |
May 17, 2022 | 20.46 | 21.05 | 20.30 | 20.95 | 118,523 | +0.88(+4.36%) |
May 16, 2022 | 19.43 | 20.30 | 19.26 | 20.08 | 184,696 | +0.47(+2.38%) |
May 13, 2022 | 19.49 | 19.84 | 19.20 | 19.61 | 270,766 | +0.45(+2.34%) |
May 12, 2022 | 18.90 | 19.50 | 18.69 | 19.16 | 138,087 | +0.04(+0.20%) |
May 11, 2022 | 20.23 | 20.31 | 18.87 | 19.12 | 141,507 | -1.17(-5.77%) |
May 10, 2022 | 20.71 | 21.11 | 20.01 | 20.30 | 273,938 | -0.09(-0.42%) |
May 09, 2022 | 20.26 | 20.62 | 20.19 | 20.38 | 142,321 | -0.66(-3.12%) |
May 06, 2022 | 21.09 | 21.19 | 20.65 | 21.04 | 101,817 | -0.24(-1.12%) |
May 05, 2022 | 21.48 | 21.60 | 20.98 | 21.28 | 107,832 | -0.51(-2.36%) |
May 04, 2022 | 21.42 | 21.79 | 21.01 | 21.79 | 120,375 | +0.32(+1.51%) |
May 03, 2022 | 20.50 | 21.47 | 20.00 | 21.47 | 233,590 | +0.70(+3.35%) |
May 02, 2022 | 21.28 | 22.11 | 20.62 | 20.77 | 351,963 | -1.64(-7.31%) |
Apr 29, 2022 | 22.67 | 22.90 | 22.24 | 22.41 | 83,088 | -0.44(-1.92%) |
Apr 28, 2022 | 22.20 | 22.94 | 22.15 | 22.85 | 130,391 | +1.13(+5.22%) |
Apr 27, 2022 | 22.07 | 22.30 | 21.58 | 21.71 | 78,603 | -0.41(-1.85%) |
Apr 26, 2022 | 22.85 | 22.97 | 22.04 | 22.12 | 63,031 | -1.02(-4.40%) |
Apr 25, 2022 | 22.93 | 23.55 | 22.70 | 23.14 | 86,917 | +0.43(+1.89%) |
Apr 22, 2022 | 23.37 | 23.62 | 22.63 | 22.71 | 62,941 | -0.66(-2.81%) |
Apr 21, 2022 | 23.69 | 23.94 | 23.34 | 23.37 | 68,611 | -0.22(-0.93%) |
Apr 20, 2022 | 23.91 | 24.08 | 23.49 | 23.59 | 46,878 | -0.22(-0.92%) |
Apr 19, 2022 | 23.56 | 23.92 | 23.42 | 23.81 | 58,241 | +0.30(+1.26%) |
Apr 18, 2022 | 23.61 | 23.89 | 23.35 | 23.51 | 83,651 | -0.28(-1.16%) |
Apr 14, 2022 | 23.96 | 24.17 | 23.64 | 23.79 | 66,489 | -0.10(-0.44%) |
Apr 13, 2022 | 23.60 | 24.14 | 23.60 | 23.89 | 46,852 | +0.24(+1.01%) |
Apr 12, 2022 | 23.65 | 24.19 | 23.40 | 23.66 | 69,873 | +0.15(+0.65%) |
Apr 11, 2022 | 23.57 | 23.81 | 23.34 | 23.50 | 76,414 | -0.17(-0.72%) |
Apr 08, 2022 | 23.81 | 24.29 | 23.59 | 23.68 | 34,801 | -0.28(-1.15%) |
Apr 07, 2022 | 23.98 | 24.19 | 23.71 | 23.95 | 42,011 | -0.11(-0.47%) |
Apr 06, 2022 | 24.19 | 24.23 | 23.85 | 24.07 | 40,026 | -0.49(-1.98%) |
Apr 05, 2022 | 25.21 | 25.33 | 24.27 | 24.55 | 54,436 | -0.76(-3.01%) |
Apr 04, 2022 | 24.03 | 25.36 | 23.92 | 25.31 | 193,204 | +1.18(+4.89%) |
Apr 01, 2022 | 24.46 | 24.59 | 23.81 | 24.13 | 80,861 | -0.20(-0.82%) |
Mar 31, 2022 | 24.24 | 24.47 | 24.11 | 24.33 | 82,146 | -0.08(-0.31%) |
Mar 30, 2022 | 24.95 | 25.14 | 24.28 | 24.41 | 46,196 | -0.70(-2.77%) |
Mar 29, 2022 | 25.01 | 25.26 | 24.90 | 25.10 | 106,614 | +0.41(+1.66%) |
Mar 28, 2022 | 25.03 | 25.08 | 24.31 | 24.69 | 126,443 | -0.28(-1.11%) |
Mar 25, 2022 | 25.47 | 25.47 | 24.68 | 24.97 | 41,992 | -0.41(-1.61%) |
Mar 24, 2022 | 25.70 | 25.73 | 25.27 | 25.38 | 82,566 | -0.25(-0.97%) |
Mar 23, 2022 | 25.71 | 26.25 | 25.53 | 25.63 | 43,361 | -0.36(-1.39%) |
Mar 22, 2022 | 25.94 | 26.53 | 25.92 | 25.99 | 85,552 | +0.05(+0.18%) |
Mar 21, 2022 | 25.70 | 26.03 | 25.57 | 25.94 | 55,326 | +0.06(+0.22%) |
Mar 18, 2022 | 25.63 | 26.11 | 25.58 | 25.89 | 67,151 | +0.13(+0.52%) |
Mar 17, 2022 | 25.40 | 25.96 | 24.87 | 25.75 | 51,584 | +0.35(+1.39%) |
Mar 16, 2022 | 25.00 | 25.53 | 24.76 | 25.40 | 53,422 | +0.59(+2.38%) |
Mar 15, 2022 | 24.46 | 24.95 | 24.39 | 24.81 | 93,480 | +0.39(+1.60%) |
Mar 14, 2022 | 25.35 | 25.37 | 24.15 | 24.42 | 141,083 | -0.77(-3.06%) |
Mar 11, 2022 | 26.26 | 26.26 | 24.98 | 25.19 | 131,050 | -1.02(-3.89%) |
Mar 10, 2022 | 26.07 | 26.57 | 25.74 | 26.21 | 84,881 | -0.26(-0.97%) |
Mar 09, 2022 | 25.89 | 26.71 | 25.87 | 26.47 | 128,177 | +1.02(+4.00%) |
Mar 08, 2022 | 25.09 | 26.00 | 24.99 | 25.45 | 171,768 | +0.31(+1.25%) |
Mar 07, 2022 | 25.96 | 26.27 | 25.10 | 25.13 | 210,215 | -1.33(-5.04%) |
Mar 04, 2022 | 26.45 | 26.70 | 26.23 | 26.47 | 84,413 | -0.27(-1.00%) |
Mar 03, 2022 | 27.13 | 27.13 | 26.58 | 26.73 | 90,783 | -0.28(-1.02%) |
Mar 02, 2022 | 26.37 | 27.19 | 26.24 | 27.01 | 153,542 | +0.63(+2.38%) |