Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 23.65 | 24.53 | 22.17 | 22.33 | 22,005 | +0.83(+3.87%) |
May 27, 2022 | 21.41 | 21.51 | 21.41 | 21.49 | 9,086 | +0.31(+1.45%) |
May 26, 2022 | 21.08 | 21.48 | 21.08 | 21.19 | 10,060 | -0.04(-0.18%) |
May 25, 2022 | 21.22 | 21.28 | 21.08 | 21.22 | 2,303 | +0.13(+0.64%) |
May 24, 2022 | 21.39 | 21.46 | 21.04 | 21.09 | 15,121 | -0.61(-2.79%) |
May 23, 2022 | 21.71 | 21.95 | 21.56 | 21.70 | 460,304 | +0.20(+0.94%) |
May 20, 2022 | 21.34 | 21.52 | 21.33 | 21.49 | 48,165 | +0.45(+2.14%) |
May 19, 2022 | 20.73 | 21.04 | 20.73 | 21.04 | 1,325 | +0.36(+1.74%) |
May 18, 2022 | 20.78 | 20.88 | 20.57 | 20.68 | 6,551 | -0.39(-1.86%) |
May 17, 2022 | 20.22 | 21.20 | 20.22 | 21.08 | 687 | +0.19(+0.90%) |
May 16, 2022 | 20.82 | 21.09 | 20.75 | 20.89 | 4,361 | -0.07(-0.33%) |
May 13, 2022 | 20.73 | 20.96 | 20.70 | 20.96 | 567 | +0.29(+1.41%) |
May 12, 2022 | 20.67 | 20.67 | 20.67 | 20.67 | 45 | +0.06(+0.27%) |
May 11, 2022 | 20.57 | 20.70 | 20.57 | 20.61 | 706 | +0.05(+0.25%) |
May 10, 2022 | 20.37 | 20.56 | 20.37 | 20.56 | 217 | +0.52(+2.59%) |
May 09, 2022 | 20.18 | 20.31 | 20.04 | 20.04 | 2,599 | -0.48(-2.32%) |
May 06, 2022 | 20.52 | 20.52 | 20.52 | 20.52 | 104 | -0.58(-2.77%) |
May 05, 2022 | 21.10 | 21.10 | 21.10 | 21.10 | 136 | -0.62(-2.85%) |
May 04, 2022 | 21.54 | 21.72 | 21.54 | 21.72 | 372 | +0.06(+0.27%) |
May 03, 2022 | 21.45 | 21.75 | 21.44 | 21.66 | 3,186 | +0.27(+1.25%) |
May 02, 2022 | 21.46 | 21.46 | 21.40 | 21.40 | 358 | +0.01(+0.06%) |
Apr 29, 2022 | 21.78 | 21.78 | 21.38 | 21.38 | 1,411 | +0.00(+0.01%) |
Apr 28, 2022 | 21.18 | 21.49 | 21.18 | 21.38 | 8,861 | +0.01(+0.05%) |
Apr 27, 2022 | 21.44 | 21.70 | 21.32 | 21.37 | 3,253 | +0.53(+2.54%) |
Apr 26, 2022 | 21.21 | 21.21 | 20.84 | 20.84 | 4,191 | +0.14(+0.69%) |
Apr 25, 2022 | 20.82 | 21.04 | 20.53 | 20.70 | 6,770 | -0.68(-3.19%) |
Apr 22, 2022 | 21.46 | 21.66 | 21.36 | 21.38 | 6,429 | -0.23(-1.07%) |
Apr 21, 2022 | 21.63 | 21.63 | 21.61 | 21.61 | 548 | -0.39(-1.79%) |
Apr 20, 2022 | 22.01 | 22.02 | 22.00 | 22.00 | 1,162 | -0.00(-0.02%) |
Apr 19, 2022 | 22.01 | 22.01 | 22.01 | 22.01 | 175 | +0.13(+0.61%) |
Apr 18, 2022 | 21.87 | 22.10 | 21.87 | 21.88 | 348 | -0.22(-1.01%) |
Apr 14, 2022 | 21.91 | 22.10 | 21.91 | 22.10 | 9,993 | +0.38(+1.75%) |
Apr 13, 2022 | 21.72 | 21.72 | 21.72 | 21.72 | 217 | +0.08(+0.39%) |
Apr 12, 2022 | 21.64 | 21.64 | 21.64 | 21.64 | 195 | +0.91(+4.39%) |
Apr 11, 2022 | 21.15 | 21.60 | 20.73 | 20.73 | 14,219 | -0.93(-4.30%) |
Apr 08, 2022 | 21.67 | 22.09 | 21.66 | 21.66 | 606 | +0.02(+0.11%) |
Apr 07, 2022 | 21.63 | 21.63 | 21.63 | 21.63 | 243 | -0.28(-1.29%) |
Apr 06, 2022 | 22.04 | 22.20 | 21.92 | 21.92 | 591 | -0.28(-1.26%) |
Apr 05, 2022 | 22.70 | 22.70 | 22.20 | 22.20 | 555 | -0.28(-1.24%) |
Apr 04, 2022 | 22.47 | 22.47 | 22.47 | 22.47 | 550 | -0.09(-0.42%) |
Apr 01, 2022 | 22.57 | 22.57 | 22.57 | 22.57 | 399 | +0.83(+3.81%) |
Mar 31, 2022 | 21.87 | 21.87 | 21.74 | 21.74 | 440 | -0.74(-3.27%) |
Mar 30, 2022 | 22.70 | 22.70 | 22.18 | 22.48 | 5,094 | +0.55(+2.51%) |
Mar 29, 2022 | 21.72 | 22.13 | 21.72 | 21.92 | 2,089 | +0.26(+1.21%) |
Mar 28, 2022 | 21.46 | 21.78 | 21.46 | 21.66 | 843 | -0.41(-1.88%) |
Mar 25, 2022 | 21.91 | 22.10 | 21.91 | 22.08 | 847 | -0.60(-2.64%) |
Mar 24, 2022 | 22.70 | 22.70 | 22.68 | 22.68 | 366 | +0.25(+1.12%) |
Mar 23, 2022 | 22.64 | 22.64 | 22.35 | 22.42 | 475 | -0.31(-1.36%) |
Mar 22, 2022 | 22.79 | 22.79 | 22.73 | 22.73 | 442 | -0.09(-0.38%) |
Mar 21, 2022 | 22.82 | 22.82 | 22.82 | 22.82 | 78 | +0.02(+0.11%) |
Mar 18, 2022 | 22.56 | 23.25 | 22.56 | 22.80 | 2,115 | +0.32(+1.43%) |
Mar 17, 2022 | 22.75 | 22.75 | 22.47 | 22.47 | 249 | -0.27(-1.17%) |
Mar 16, 2022 | 21.93 | 22.98 | 21.93 | 22.74 | 391 | +2.38(+11.71%) |
Mar 15, 2022 | 20.60 | 20.67 | 20.21 | 20.35 | 12,135 | -0.83(-3.91%) |
Mar 14, 2022 | 21.91 | 22.11 | 21.13 | 21.18 | 5,526 | -1.35(-5.99%) |
Mar 11, 2022 | 22.96 | 22.96 | 22.51 | 22.53 | 5,321 | -0.52(-2.26%) |
Mar 10, 2022 | 23.07 | 23.07 | 23.02 | 23.05 | 3,225 | -0.15(-0.64%) |
Mar 09, 2022 | 23.31 | 23.31 | 23.20 | 23.20 | 559 | +0.22(+0.98%) |
Mar 08, 2022 | 23.27 | 23.36 | 22.94 | 22.97 | 3,703 | -0.76(-3.21%) |
Mar 07, 2022 | 24.07 | 24.07 | 23.61 | 23.73 | 2,188 | -0.99(-4.02%) |
Mar 04, 2022 | 24.93 | 25.00 | 24.73 | 24.73 | 1,857 | -0.40(-1.60%) |
Mar 03, 2022 | 25.36 | 25.41 | 25.13 | 25.13 | 1,307 | -0.74(-2.85%) |
Mar 02, 2022 | 25.68 | 25.98 | 25.57 | 25.87 | 15,212 | -0.31(-1.17%) |