Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 20.46 | 20.83 | 20.19 | 20.64 | 1,264,722 | +0.08(+0.38%) |
May 27, 2022 | 20.35 | 20.57 | 20.35 | 20.56 | 758,514 | +0.35(+1.72%) |
May 26, 2022 | 19.89 | 20.37 | 19.82 | 20.21 | 819,195 | +0.41(+2.05%) |
May 25, 2022 | 19.61 | 20.03 | 19.51 | 19.80 | 834,166 | +0.19(+0.98%) |
May 24, 2022 | 19.67 | 19.71 | 19.21 | 19.61 | 1,215,010 | -0.19(-0.98%) |
May 23, 2022 | 19.80 | 19.96 | 19.39 | 19.80 | 883,706 | +0.33(+1.69%) |
May 20, 2022 | 19.53 | 19.53 | 18.63 | 19.48 | 2,062,339 | +0.23(+1.20%) |
May 19, 2022 | 19.13 | 19.56 | 19.02 | 19.24 | 1,231,956 | -0.05(-0.25%) |
May 18, 2022 | 19.82 | 20.06 | 19.15 | 19.29 | 1,172,275 | -0.79(-3.94%) |
May 17, 2022 | 19.95 | 20.22 | 19.81 | 20.08 | 1,141,697 | +0.59(+3.02%) |
May 16, 2022 | 19.44 | 19.74 | 19.24 | 19.50 | 1,087,663 | -0.12(-0.59%) |
May 13, 2022 | 19.30 | 19.94 | 19.24 | 19.61 | 1,100,962 | +0.49(+2.58%) |
May 12, 2022 | 18.80 | 19.36 | 18.67 | 19.12 | 1,314,277 | +0.16(+0.87%) |
May 11, 2022 | 19.41 | 20.07 | 18.92 | 18.95 | 1,295,683 | -0.49(-2.53%) |
May 10, 2022 | 19.96 | 19.96 | 18.73 | 19.45 | 1,248,604 | -0.15(-0.79%) |
May 09, 2022 | 19.70 | 20.11 | 19.50 | 19.60 | 919,542 | -0.47(-2.36%) |
May 06, 2022 | 20.20 | 20.51 | 19.78 | 20.07 | 844,023 | -0.35(-1.70%) |
May 05, 2022 | 20.67 | 20.85 | 20.23 | 20.42 | 847,137 | -0.62(-2.94%) |
May 04, 2022 | 20.62 | 21.13 | 20.19 | 21.04 | 966,012 | +0.62(+3.03%) |
May 03, 2022 | 19.96 | 20.53 | 19.96 | 20.42 | 1,215,009 | +0.53(+2.67%) |
May 02, 2022 | 19.75 | 19.92 | 19.16 | 19.89 | 1,632,956 | -0.02(-0.10%) |
Apr 29, 2022 | 20.46 | 20.90 | 19.83 | 19.91 | 1,790,059 | -0.66(-3.19%) |
Apr 28, 2022 | 19.64 | 20.63 | 19.51 | 20.57 | 2,527,002 | +1.25(+6.45%) |
Apr 27, 2022 | 19.62 | 19.84 | 19.22 | 19.32 | 1,914,808 | -0.19(-0.99%) |
Apr 26, 2022 | 19.73 | 20.01 | 19.35 | 19.51 | 1,009,455 | -0.30(-1.51%) |
Apr 25, 2022 | 19.34 | 19.83 | 19.06 | 19.81 | 1,028,773 | +0.30(+1.53%) |
Apr 22, 2022 | 20.07 | 20.12 | 19.49 | 19.51 | 772,388 | -0.78(-3.85%) |
Apr 21, 2022 | 20.91 | 20.97 | 20.16 | 20.30 | 1,199,928 | -0.29(-1.41%) |
Apr 20, 2022 | 20.38 | 20.71 | 20.38 | 20.59 | 742,500 | +0.37(+1.81%) |
Apr 19, 2022 | 19.51 | 20.44 | 19.51 | 20.22 | 813,568 | +0.63(+3.20%) |
Apr 18, 2022 | 19.70 | 19.78 | 19.36 | 19.59 | 835,605 | -0.14(-0.69%) |
Apr 14, 2022 | 19.71 | 19.86 | 19.63 | 19.73 | 929,633 | +0.09(+0.44%) |
Apr 13, 2022 | 19.29 | 19.67 | 19.29 | 19.64 | 680,366 | +0.24(+1.24%) |
Apr 12, 2022 | 19.62 | 19.77 | 19.15 | 19.40 | 1,326,067 | -0.07(-0.35%) |
Apr 11, 2022 | 19.65 | 19.89 | 19.46 | 19.47 | 1,075,651 | -0.38(-1.90%) |
Apr 08, 2022 | 20.25 | 20.47 | 19.76 | 19.84 | 1,208,028 | -0.42(-2.05%) |
Apr 07, 2022 | 20.40 | 20.43 | 19.71 | 20.26 | 1,355,658 | -0.14(-0.66%) |
Apr 06, 2022 | 20.40 | 20.61 | 19.93 | 20.39 | 1,729,998 | -0.27(-1.31%) |
Apr 05, 2022 | 20.89 | 21.07 | 20.63 | 20.66 | 2,954,978 | -0.35(-1.65%) |
Apr 04, 2022 | 21.52 | 21.52 | 20.84 | 21.01 | 2,306,461 | -0.40(-1.85%) |
Apr 01, 2022 | 21.38 | 21.60 | 21.20 | 21.41 | 989,764 | +0.26(+1.23%) |
Mar 31, 2022 | 21.60 | 21.72 | 21.13 | 21.15 | 1,094,373 | -0.53(-2.45%) |
Mar 30, 2022 | 22.01 | 22.16 | 21.52 | 21.68 | 1,372,353 | -0.45(-2.05%) |
Mar 29, 2022 | 21.67 | 22.36 | 21.67 | 22.13 | 1,355,041 | +0.75(+3.52%) |
Mar 28, 2022 | 21.60 | 21.60 | 20.99 | 21.38 | 945,262 | -0.19(-0.90%) |
Mar 25, 2022 | 21.47 | 21.71 | 21.31 | 21.57 | 896,673 | +0.10(+0.45%) |
Mar 24, 2022 | 21.39 | 21.59 | 21.30 | 21.47 | 1,020,847 | +0.12(+0.54%) |
Mar 23, 2022 | 21.58 | 21.58 | 21.21 | 21.36 | 910,764 | -0.29(-1.34%) |
Mar 22, 2022 | 21.66 | 21.97 | 21.51 | 21.65 | 1,104,680 | +0.17(+0.81%) |
Mar 21, 2022 | 21.61 | 21.82 | 21.37 | 21.47 | 1,332,883 | -0.05(-0.22%) |
Mar 18, 2022 | 21.65 | 21.92 | 21.39 | 21.52 | 1,539,621 | -0.35(-1.59%) |
Mar 17, 2022 | 21.20 | 21.91 | 21.09 | 21.87 | 1,341,383 | +0.59(+2.77%) |
Mar 16, 2022 | 21.02 | 21.87 | 20.90 | 21.28 | 1,782,177 | +0.56(+2.70%) |
Mar 15, 2022 | 20.57 | 20.84 | 20.37 | 20.72 | 2,088,093 | +0.22(+1.08%) |
Mar 14, 2022 | 20.83 | 20.95 | 20.34 | 20.50 | 1,574,279 | -0.18(-0.89%) |
Mar 11, 2022 | 21.04 | 21.22 | 20.66 | 20.68 | 1,293,756 | -0.18(-0.88%) |
Mar 10, 2022 | 20.42 | 20.98 | 20.87 | 1,707,585 | -0.02(-0.09%) | |
Mar 09, 2022 | 19.76 | 21.13 | 19.62 | 20.89 | 2,859,438 | +1.77(+9.24%) |
Mar 08, 2022 | 19.36 | 19.80 | 18.63 | 19.12 | 2,703,973 | -0.13(-0.65%) |
Mar 07, 2022 | 21.15 | 21.18 | 19.06 | 19.24 | 4,492,659 | -2.00(-9.41%) |
Mar 04, 2022 | 21.87 | 21.96 | 21.15 | 21.24 | 2,266,966 | -0.93(-4.18%) |
Mar 03, 2022 | 23.12 | 23.18 | 21.95 | 22.17 | 1,614,484 | -0.68(-2.96%) |
Mar 02, 2022 | 22.37 | 23.01 | 22.22 | 22.85 | 908,266 | +0.62(+2.78%) |