Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 21.54 | 21.56 | 21.52 | 21.54 | 435 | -0.38(-1.75%) |
May 30, 2022 | 21.93 | 21.99 | 21.92 | 21.92 | 413 | -0.10(-0.45%) |
May 29, 2022 | 22.10 | 22.10 | 22.01 | 22.02 | 301 | -0.07(-0.33%) |
May 27, 2022 | 22.00 | 22.41 | 21.95 | 22.10 | 6,151 | +0.09(+0.39%) |
May 26, 2022 | 22.00 | 22.03 | 21.98 | 22.01 | 387 | +0.03(+0.12%) |
May 25, 2022 | 21.98 | 22.01 | 21.98 | 21.98 | 402 | -0.14(-0.61%) |
May 24, 2022 | 22.10 | 22.12 | 22.09 | 22.12 | 423 | +0.38(+1.74%) |
May 23, 2022 | 21.79 | 21.80 | 21.74 | 21.74 | 432 | -0.08(-0.36%) |
May 22, 2022 | 21.75 | 21.84 | 21.75 | 21.82 | 317 | +0.07(+0.31%) |
May 20, 2022 | 21.91 | 22.07 | 21.62 | 21.75 | 6,252 | -0.14(-0.66%) |
May 19, 2022 | 21.91 | 21.94 | 21.90 | 21.90 | 412 | +0.51(+2.38%) |
May 18, 2022 | 21.40 | 21.42 | 21.38 | 21.39 | 387 | -0.23(-1.07%) |
May 17, 2022 | 21.61 | 21.64 | 21.59 | 21.62 | 420 | +0.02(+0.10%) |
May 16, 2022 | 21.61 | 21.61 | 21.52 | 21.60 | 441 | +0.44(+2.10%) |
May 15, 2022 | 21.10 | 21.18 | 21.08 | 21.16 | 279 | +0.06(+0.27%) |
May 13, 2022 | 20.68 | 21.10 | 20.52 | 21.10 | 6,097 | +0.34(+1.65%) |
May 12, 2022 | 20.68 | 20.76 | 20.67 | 20.76 | 412 | -0.81(-3.75%) |
May 11, 2022 | 21.56 | 21.57 | 21.53 | 21.57 | 430 | +0.25(+1.16%) |
May 10, 2022 | 21.26 | 21.35 | 21.25 | 21.32 | 427 | -0.48(-2.18%) |
May 09, 2022 | 21.78 | 21.83 | 21.75 | 21.79 | 359 | -0.49(-2.22%) |
May 08, 2022 | 22.34 | 22.36 | 22.29 | 22.29 | 310 | -0.05(-0.24%) |
May 06, 2022 | 22.51 | 22.58 | 22.19 | 22.34 | 6,024 | -0.18(-0.78%) |
May 05, 2022 | 22.51 | 22.52 | 22.48 | 22.52 | 423 | -0.44(-1.92%) |
May 04, 2022 | 22.98 | 22.97 | 22.92 | 22.96 | 431 | +0.37(+1.66%) |
May 03, 2022 | 22.57 | 22.60 | 22.52 | 22.58 | 410 | -0.01(-0.06%) |
May 02, 2022 | 22.63 | 22.64 | 22.59 | 22.60 | 378 | -0.19(-0.83%) |
May 01, 2022 | 22.75 | 22.81 | 22.71 | 22.79 | 330 | +0.03(+0.15%) |
Apr 29, 2022 | 23.14 | 23.54 | 22.72 | 22.75 | 6,057 | -0.38(-1.64%) |
Apr 28, 2022 | 23.14 | 23.20 | 23.12 | 23.13 | 430 | -0.20(-0.86%) |
Apr 27, 2022 | 23.29 | 23.39 | 23.27 | 23.33 | 391 | -0.17(-0.73%) |
Apr 26, 2022 | 23.50 | 23.56 | 23.48 | 23.50 | 419 | -0.18(-0.75%) |
Apr 25, 2022 | 23.60 | 23.70 | 23.55 | 23.68 | 411 | -0.41(-1.70%) |
Apr 24, 2022 | 24.15 | 24.16 | 24.06 | 24.09 | 332 | -0.06(-0.24%) |
Apr 22, 2022 | 24.65 | 24.66 | 24.08 | 24.15 | 6,076 | -0.50(-2.04%) |
Apr 21, 2022 | 24.65 | 24.65 | 24.51 | 24.65 | 409 | -0.50(-1.99%) |
Apr 20, 2022 | 25.19 | 25.18 | 25.14 | 25.15 | 444 | +0.02(+0.09%) |
Apr 19, 2022 | 25.16 | 25.18 | 25.11 | 25.13 | 432 | -0.71(-2.73%) |
Apr 18, 2022 | 25.85 | 25.87 | 25.81 | 25.84 | 413 | +0.10(+0.38%) |
Apr 17, 2022 | 25.32 | 25.75 | 25.34 | 25.74 | 296 | +0.45(+1.78%) |
Apr 15, 2022 | 25.64 | 25.64 | 25.29 | 25.29 | 1,724 | -0.35(-1.37%) |
Apr 14, 2022 | 25.64 | 25.64 | 25.64 | 25.64 | 167 | -0.05(-0.21%) |
Apr 13, 2022 | 25.73 | 25.74 | 25.69 | 25.69 | 409 | +0.30(+1.19%) |
Apr 12, 2022 | 25.36 | 25.42 | 25.33 | 25.39 | 422 | +0.33(+1.32%) |
Apr 11, 2022 | 25.10 | 25.11 | 25.05 | 25.06 | 420 | +0.24(+0.97%) |
Apr 10, 2022 | 24.77 | 24.83 | 24.77 | 24.82 | 306 | +0.05(+0.22%) |
Apr 08, 2022 | 24.58 | 24.80 | 24.41 | 24.77 | 6,299 | +0.16(+0.66%) |
Apr 07, 2022 | 24.58 | 24.61 | 24.56 | 24.61 | 425 | +0.18(+0.76%) |
Apr 06, 2022 | 24.45 | 24.43 | 24.40 | 24.42 | 413 | +0.11(+0.46%) |
Apr 05, 2022 | 24.32 | 24.38 | 24.31 | 24.31 | 419 | -0.21(-0.88%) |
Apr 04, 2022 | 24.54 | 24.54 | 24.52 | 24.52 | 429 | -0.08(-0.31%) |
Apr 03, 2022 | 24.62 | 24.62 | 24.58 | 24.60 | 301 | -0.02(-0.09%) |
Apr 01, 2022 | 24.78 | 24.85 | 24.47 | 24.62 | 5,825 | -0.13(-0.54%) |
Mar 31, 2022 | 24.78 | 24.80 | 24.75 | 24.76 | 430 | -0.11(-0.43%) |
Mar 30, 2022 | 24.85 | 24.89 | 24.78 | 24.86 | 366 | +0.09(+0.36%) |
Mar 29, 2022 | 24.77 | 24.80 | 24.74 | 24.77 | 403 | -0.15(-0.58%) |
Mar 28, 2022 | 24.86 | 24.92 | 24.78 | 24.92 | 427 | -0.53(-2.07%) |
Mar 27, 2022 | 25.47 | 25.56 | 25.45 | 25.45 | 304 | -0.02(-0.08%) |
Mar 25, 2022 | 25.52 | 25.70 | 25.31 | 25.47 | 5,229 | -0.09(-0.35%) |
Mar 24, 2022 | 25.52 | 25.56 | 25.54 | 25.56 | 333 | +0.41(+1.65%) |
Mar 23, 2022 | 25.11 | 25.15 | 25.13 | 25.14 | 363 | +0.39(+1.56%) |
Mar 22, 2022 | 24.76 | 24.77 | 24.75 | 24.76 | 360 | -0.45(-1.77%) |
Mar 21, 2022 | 25.18 | 25.21 | 25.20 | 25.20 | 346 | +0.27(+1.08%) |
Mar 20, 2022 | 24.96 | 24.97 | 24.93 | 24.93 | 206 | +0.00(+0.02%) |
Mar 18, 2022 | 25.36 | 25.42 | 24.83 | 24.93 | 5,199 | -0.40(-1.58%) |
Mar 17, 2022 | 25.36 | 25.34 | 25.32 | 25.33 | 355 | +0.24(+0.94%) |
Mar 16, 2022 | 25.07 | 25.10 | 25.04 | 25.10 | 434 | +0.20(+0.79%) |
Mar 15, 2022 | 24.88 | 24.91 | 24.86 | 24.90 | 345 | -0.19(-0.76%) |
Mar 14, 2022 | 25.03 | 25.09 | 25.07 | 25.09 | 355 | -0.55(-2.16%) |
Mar 13, 2022 | 25.66 | 25.63 | 25.64 | 78 | -0.19(-0.74%) | |
Mar 11, 2022 | 25.90 | 25.97 | 25.46 | 25.83 | 5,587 | -0.07(-0.25%) |
Mar 10, 2022 | 25.90 | 25.92 | 25.89 | 25.90 | 153 | +0.21(+0.80%) |
Mar 09, 2022 | 25.77 | 25.77 | 25.69 | 25.69 | 153 | -0.75(-2.83%) |
Mar 08, 2022 | 26.38 | 26.46 | 26.36 | 26.44 | 156 | +0.79(+3.08%) |
Mar 07, 2022 | 25.65 | 25.67 | 25.64 | 25.65 | 143 | -0.32(-1.25%) |
Mar 06, 2022 | 25.70 | 25.98 | 25.71 | 25.98 | 55 | +0.29(+1.11%) |
Mar 04, 2022 | 25.17 | 25.71 | 25.06 | 25.69 | 5,164 | +0.53(+2.11%) |
Mar 03, 2022 | 25.17 | 25.17 | 25.14 | 25.16 | 131 | -0.12(-0.47%) |
Mar 02, 2022 | 25.28 | 25.29 | 25.26 | 25.28 | 132 | -0.02(-0.08%) |