Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 19.43 | 19.72 | 19.32 | 19.50 | 38,965 | -0.12(-0.60%) |
May 27, 2022 | 19.55 | 19.68 | 19.50 | 19.62 | 13,280 | +0.16(+0.83%) |
May 26, 2022 | 19.34 | 19.53 | 19.16 | 19.46 | 19,647 | +0.30(+1.55%) |
May 25, 2022 | 19.12 | 19.31 | 19.05 | 19.16 | 19,476 | +0.02(+0.09%) |
May 24, 2022 | 19.01 | 19.19 | 18.80 | 19.14 | 19,978 | +0.05(+0.28%) |
May 23, 2022 | 19.14 | 19.35 | 19.09 | 19.09 | 18,617 | +0.24(+1.29%) |
May 20, 2022 | 19.19 | 19.26 | 18.71 | 18.85 | 25,747 | -0.15(-0.81%) |
May 19, 2022 | 19.27 | 19.43 | 18.97 | 19.00 | 46,924 | -0.41(-2.09%) |
May 18, 2022 | 19.46 | 19.57 | 19.31 | 19.40 | 36,137 | -0.24(-1.24%) |
May 17, 2022 | 19.31 | 19.69 | 19.22 | 19.65 | 24,807 | +0.45(+2.35%) |
May 16, 2022 | 19.37 | 19.47 | 19.14 | 19.20 | 37,707 | -0.17(-0.88%) |
May 13, 2022 | 19.63 | 19.63 | 19.28 | 19.37 | 33,611 | -0.17(-0.88%) |
May 12, 2022 | 19.67 | 19.67 | 19.17 | 19.54 | 45,380 | -0.05(-0.28%) |
May 11, 2022 | 19.69 | 19.80 | 19.55 | 19.59 | 32,055 | -0.01(-0.05%) |
May 10, 2022 | 19.84 | 20.02 | 19.57 | 19.60 | 39,174 | -0.16(-0.82%) |
May 09, 2022 | 19.70 | 19.94 | 19.60 | 19.77 | 41,901 | -0.02(-0.09%) |
May 06, 2022 | 19.58 | 19.86 | 19.58 | 19.78 | 25,060 | -0.04(-0.18%) |
May 05, 2022 | 20.01 | 20.01 | 19.41 | 19.82 | 30,738 | -0.34(-1.70%) |
May 04, 2022 | 19.73 | 20.20 | 19.44 | 20.16 | 110,290 | +0.32(+1.59%) |
May 03, 2022 | 19.67 | 19.95 | 19.50 | 19.85 | 28,973 | +0.10(+0.50%) |
May 02, 2022 | 19.81 | 20.00 | 19.46 | 19.75 | 29,879 | +0.15(+0.78%) |
Apr 29, 2022 | 20.21 | 20.39 | 19.56 | 19.59 | 72,662 | -0.59(-2.95%) |
Apr 28, 2022 | 20.23 | 20.46 | 19.85 | 20.19 | 29,095 | +0.21(+1.07%) |
Apr 27, 2022 | 20.10 | 20.10 | 19.86 | 19.97 | 34,115 | -0.21(-1.02%) |
Apr 26, 2022 | 20.51 | 21.22 | 20.13 | 20.18 | 70,004 | -0.42(-2.03%) |
Apr 25, 2022 | 21.07 | 21.30 | 20.53 | 20.60 | 67,320 | -0.99(-4.58%) |
Apr 22, 2022 | 22.04 | 22.08 | 21.56 | 21.59 | 17,780 | -0.34(-1.55%) |
Apr 21, 2022 | 22.24 | 22.39 | 21.93 | 21.93 | 18,845 | -0.33(-1.48%) |
Apr 20, 2022 | 21.98 | 22.26 | 21.93 | 22.26 | 25,251 | +0.45(+2.09%) |
Apr 19, 2022 | 21.45 | 21.91 | 21.45 | 21.80 | 89,250 | +0.56(+2.64%) |
Apr 18, 2022 | 21.27 | 21.45 | 20.96 | 21.24 | 23,942 | +0.10(+0.46%) |
Apr 14, 2022 | 21.37 | 21.42 | 20.91 | 21.14 | 22,964 | -0.25(-1.17%) |
Apr 13, 2022 | 20.99 | 21.54 | 20.99 | 21.39 | 20,594 | +0.32(+1.52%) |
Apr 12, 2022 | 21.28 | 21.44 | 20.83 | 21.07 | 16,570 | -0.17(-0.80%) |
Apr 11, 2022 | 21.30 | 21.45 | 21.20 | 21.24 | 17,344 | +0.03(+0.13%) |
Apr 08, 2022 | 21.34 | 21.48 | 21.12 | 21.21 | 20,484 | -0.10(-0.46%) |
Apr 07, 2022 | 21.72 | 21.83 | 21.24 | 21.31 | 15,198 | -0.27(-1.24%) |
Apr 06, 2022 | 21.70 | 21.70 | 21.45 | 21.58 | 21,837 | -0.12(-0.58%) |
Apr 05, 2022 | 21.98 | 22.07 | 21.60 | 21.70 | 23,074 | -0.23(-1.06%) |
Apr 04, 2022 | 22.36 | 22.38 | 21.84 | 21.94 | 23,692 | -0.29(-1.28%) |
Apr 01, 2022 | 22.30 | 22.43 | 22.12 | 22.22 | 27,345 | -0.05(-0.24%) |
Mar 31, 2022 | 22.36 | 22.54 | 22.16 | 22.27 | 31,908 | -0.01(-0.04%) |
Mar 30, 2022 | 22.77 | 22.87 | 22.11 | 22.28 | 38,385 | -0.58(-2.54%) |
Mar 29, 2022 | 22.96 | 23.14 | 22.67 | 22.86 | 47,125 | -0.03(-0.12%) |
Mar 28, 2022 | 22.82 | 22.89 | 22.56 | 22.89 | 18,705 | +0.02(+0.08%) |
Mar 25, 2022 | 22.66 | 23.01 | 22.66 | 22.87 | 25,282 | +0.15(+0.67%) |
Mar 24, 2022 | 22.50 | 22.73 | 22.33 | 22.72 | 15,766 | +0.20(+0.87%) |
Mar 23, 2022 | 22.92 | 23.01 | 22.44 | 22.52 | 21,555 | -0.56(-2.43%) |
Mar 22, 2022 | 23.00 | 23.16 | 22.93 | 23.09 | 17,320 | +0.14(+0.62%) |
Mar 21, 2022 | 23.19 | 23.37 | 22.80 | 22.94 | 16,841 | -0.22(-0.96%) |
Mar 18, 2022 | 23.17 | 23.20 | 22.78 | 23.17 | 60,430 | -0.11(-0.46%) |
Mar 17, 2022 | 23.24 | 23.27 | 23.18 | 23.27 | 20,666 | -0.23(-0.99%) |
Mar 16, 2022 | 23.38 | 23.63 | 23.34 | 23.51 | 42,838 | +0.21(+0.92%) |
Mar 15, 2022 | 23.44 | 23.76 | 23.10 | 23.29 | 24,450 | -0.10(-0.42%) |
Mar 14, 2022 | 23.49 | 23.63 | 23.20 | 23.39 | 18,314 | +0.07(+0.31%) |
Mar 11, 2022 | 23.51 | 23.70 | 23.21 | 23.32 | 22,648 | -0.13(-0.57%) |
Mar 10, 2022 | 22.97 | 23.54 | 22.97 | 23.45 | 23,812 | +0.28(+1.19%) |
Mar 09, 2022 | 23.43 | 23.51 | 23.13 | 23.18 | 41,261 | +0.12(+0.50%) |
Mar 08, 2022 | 23.31 | 23.57 | 23.05 | 23.06 | 30,685 | -0.22(-0.96%) |
Mar 07, 2022 | 23.69 | 23.69 | 23.26 | 23.28 | 31,234 | -0.38(-1.62%) |
Mar 04, 2022 | 23.64 | 23.74 | 23.46 | 23.67 | 28,613 | -0.27(-1.12%) |
Mar 03, 2022 | 24.06 | 24.07 | 23.76 | 23.93 | 21,582 | +0.00(+0.00%) |
Mar 02, 2022 | 23.46 | 24.17 | 23.46 | 23.93 | 27,348 | +0.69(+2.95%) |