Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 20.48 | 20.52 | 20.42 | 20.48 | 334,971 | +0.56(+2.80%) |
May 27, 2022 | 19.88 | 19.98 | 19.85 | 19.92 | 236,665 | +0.18(+0.90%) |
May 26, 2022 | 19.61 | 19.78 | 19.61 | 19.74 | 218,318 | +0.02(+0.12%) |
May 25, 2022 | 19.69 | 19.76 | 19.61 | 19.72 | 74,634 | -0.07(-0.36%) |
May 24, 2022 | 19.87 | 19.87 | 19.69 | 19.79 | 94,218 | -0.52(-2.54%) |
May 23, 2022 | 20.21 | 20.34 | 20.21 | 20.30 | 330,914 | -0.09(-0.44%) |
May 20, 2022 | 20.40 | 20.45 | 20.23 | 20.39 | 181,398 | +0.45(+2.23%) |
May 19, 2022 | 19.70 | 20.00 | 19.70 | 19.95 | 158,616 | +0.53(+2.72%) |
May 18, 2022 | 19.68 | 19.72 | 19.40 | 19.42 | 100,606 | -0.51(-2.56%) |
May 17, 2022 | 19.90 | 19.97 | 19.80 | 19.93 | 122,329 | +0.46(+2.38%) |
May 16, 2022 | 19.43 | 19.50 | 19.39 | 19.47 | 328,510 | -0.19(-0.97%) |
May 13, 2022 | 19.41 | 19.67 | 19.41 | 19.66 | 82,490 | +0.32(+1.66%) |
May 12, 2022 | 19.37 | 19.50 | 19.25 | 19.34 | 99,705 | -0.19(-0.97%) |
May 11, 2022 | 19.60 | 19.77 | 19.49 | 19.53 | 234,789 | +0.38(+1.98%) |
May 10, 2022 | 19.26 | 19.26 | 19.01 | 19.15 | 243,920 | +0.31(+1.64%) |
May 09, 2022 | 18.99 | 19.15 | 18.84 | 18.84 | 126,822 | -0.56(-2.88%) |
May 06, 2022 | 19.44 | 19.49 | 19.24 | 19.39 | 118,830 | -0.29(-1.48%) |
May 05, 2022 | 19.99 | 20.02 | 19.55 | 19.69 | 147,136 | -0.63(-3.10%) |
May 04, 2022 | 20.03 | 20.35 | 19.99 | 20.31 | 82,222 | +0.08(+0.38%) |
May 03, 2022 | 20.07 | 20.24 | 20.04 | 20.24 | 325,165 | +0.29(+1.47%) |
May 02, 2022 | 19.77 | 19.97 | 19.77 | 19.94 | 195,797 | -0.16(-0.81%) |
Apr 29, 2022 | 20.15 | 20.26 | 20.07 | 20.11 | 262,268 | +0.22(+1.10%) |
Apr 28, 2022 | 19.91 | 19.91 | 19.67 | 19.89 | 420,853 | +0.03(+0.15%) |
Apr 27, 2022 | 19.71 | 19.94 | 19.71 | 19.86 | 246,843 | +0.78(+4.11%) |
Apr 26, 2022 | 19.18 | 19.25 | 19.01 | 19.07 | 454,293 | -0.12(-0.65%) |
Apr 25, 2022 | 19.20 | 19.23 | 19.00 | 19.20 | 199,299 | -1.07(-5.27%) |
Apr 22, 2022 | 20.31 | 20.43 | 20.24 | 20.27 | 142,960 | +0.02(+0.09%) |
Apr 21, 2022 | 20.56 | 20.56 | 20.20 | 20.25 | 340,545 | -0.60(-2.88%) |
Apr 20, 2022 | 20.95 | 20.95 | 20.81 | 20.85 | 81,131 | -0.50(-2.34%) |
Apr 19, 2022 | 21.29 | 21.41 | 21.27 | 21.35 | 399,793 | -0.38(-1.75%) |
Apr 18, 2022 | 21.73 | 21.78 | 21.67 | 21.73 | 202,831 | -0.15(-0.68%) |
Apr 14, 2022 | 21.89 | 21.94 | 21.86 | 21.88 | 246,796 | -0.04(-0.16%) |
Apr 13, 2022 | 21.73 | 21.95 | 21.73 | 21.91 | 168,878 | +0.17(+0.79%) |
Apr 12, 2022 | 21.82 | 21.88 | 21.73 | 21.74 | 170,229 | +0.35(+1.64%) |
Apr 11, 2022 | 21.43 | 21.56 | 21.35 | 21.39 | 998,435 | -0.62(-2.81%) |
Apr 08, 2022 | 22.00 | 22.08 | 21.97 | 22.01 | 89,360 | +0.12(+0.54%) |
Apr 07, 2022 | 21.92 | 21.96 | 21.82 | 21.89 | 341,520 | -0.12(-0.57%) |
Apr 06, 2022 | 22.05 | 22.07 | 21.92 | 22.01 | 883,533 | -0.05(-0.22%) |
Apr 05, 2022 | 22.36 | 22.36 | 22.03 | 22.06 | 147,651 | -0.29(-1.30%) |
Apr 04, 2022 | 22.29 | 22.39 | 22.23 | 22.35 | 235,884 | +0.04(+0.19%) |
Apr 01, 2022 | 22.33 | 22.40 | 22.20 | 22.31 | 150,209 | +0.55(+2.54%) |
Mar 31, 2022 | 21.89 | 21.89 | 21.76 | 21.76 | 195,269 | -0.27(-1.24%) |
Mar 30, 2022 | 21.97 | 22.11 | 21.97 | 22.03 | 954,201 | +0.65(+3.03%) |
Mar 29, 2022 | 21.43 | 21.43 | 21.31 | 21.38 | 120,468 | +0.01(+0.03%) |
Mar 28, 2022 | 21.42 | 21.46 | 21.28 | 21.38 | 1,368,250 | -0.27(-1.26%) |
Mar 25, 2022 | 21.61 | 21.67 | 21.57 | 21.65 | 153,102 | -0.48(-2.15%) |
Mar 24, 2022 | 22.13 | 22.16 | 21.99 | 22.13 | 95,362 | +0.03(+0.13%) |
Mar 23, 2022 | 21.94 | 22.18 | 21.94 | 22.10 | 55,950 | -0.11(-0.51%) |
Mar 22, 2022 | 22.13 | 22.29 | 22.13 | 22.21 | 136,640 | +0.03(+0.13%) |
Mar 21, 2022 | 22.28 | 22.29 | 22.05 | 22.18 | 126,676 | -0.27(-1.22%) |
Mar 18, 2022 | 21.92 | 22.50 | 21.92 | 22.45 | 266,160 | +0.42(+1.89%) |
Mar 17, 2022 | 21.95 | 22.09 | 21.84 | 22.04 | 368,093 | -0.37(-1.67%) |
Mar 16, 2022 | 22.46 | 22.64 | 22.06 | 22.41 | 501,455 | +2.16(+10.67%) |
Mar 15, 2022 | 20.07 | 20.49 | 20.03 | 20.25 | 696,206 | -0.68(-3.26%) |
Mar 14, 2022 | 21.24 | 21.29 | 20.84 | 20.93 | 686,832 | -1.05(-4.78%) |
Mar 11, 2022 | 22.27 | 22.31 | 21.93 | 21.98 | 213,569 | -0.23(-1.04%) |
Mar 10, 2022 | 22.33 | 22.33 | 22.10 | 22.22 | 289,874 | -0.01(-0.03%) |
Mar 09, 2022 | 22.19 | 22.27 | 22.13 | 22.22 | 276,537 | +0.10(+0.47%) |
Mar 08, 2022 | 22.10 | 22.34 | 21.99 | 22.12 | 420,053 | -0.14(-0.62%) |
Mar 07, 2022 | 22.55 | 22.55 | 22.23 | 22.26 | 415,565 | -0.96(-4.14%) |
Mar 04, 2022 | 23.19 | 23.25 | 23.10 | 23.22 | 362,216 | -0.37(-1.56%) |
Mar 03, 2022 | 23.68 | 23.70 | 23.59 | 23.59 | 350,728 | -0.36(-1.49%) |
Mar 02, 2022 | 23.92 | 24.00 | 23.84 | 23.94 | 104,730 | -0.11(-0.47%) |