Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 20.85 | 21.08 | 20.43 | 20.93 | 99,763 | -0.22(-1.04%) |
May 27, 2022 | 20.29 | 21.21 | 20.20 | 21.15 | 88,419 | +1.00(+4.94%) |
May 26, 2022 | 20.27 | 20.42 | 20.08 | 20.16 | 83,176 | +0.22(+1.10%) |
May 25, 2022 | 19.58 | 20.28 | 19.44 | 19.94 | 102,592 | +0.47(+2.39%) |
May 24, 2022 | 18.99 | 19.53 | 18.53 | 19.47 | 34,776 | +0.52(+2.75%) |
May 23, 2022 | 18.96 | 19.36 | 18.81 | 18.95 | 42,332 | +0.19(+1.02%) |
May 20, 2022 | 18.50 | 18.84 | 18.32 | 18.76 | 47,524 | +0.40(+2.19%) |
May 19, 2022 | 18.17 | 18.64 | 18.05 | 18.36 | 62,229 | -0.04(-0.20%) |
May 18, 2022 | 18.86 | 18.90 | 18.37 | 18.39 | 35,834 | -0.63(-3.31%) |
May 17, 2022 | 19.19 | 19.61 | 18.87 | 19.02 | 88,480 | +0.04(+0.19%) |
May 16, 2022 | 18.76 | 19.13 | 18.76 | 18.99 | 38,508 | +0.19(+1.02%) |
May 13, 2022 | 18.45 | 19.07 | 18.23 | 18.80 | 56,176 | +0.44(+2.39%) |
May 12, 2022 | 18.10 | 18.54 | 18.10 | 18.36 | 69,684 | +0.18(+1.01%) |
May 11, 2022 | 17.11 | 18.54 | 17.11 | 18.17 | 104,269 | +0.90(+5.18%) |
May 10, 2022 | 17.99 | 18.46 | 17.18 | 17.28 | 164,596 | -0.60(-3.37%) |
May 09, 2022 | 18.65 | 18.65 | 17.88 | 17.88 | 65,651 | -0.88(-4.68%) |
May 06, 2022 | 18.99 | 19.12 | 18.55 | 18.76 | 28,093 | -0.27(-1.39%) |
May 05, 2022 | 19.58 | 19.65 | 18.64 | 19.02 | 88,102 | -0.83(-4.19%) |
May 04, 2022 | 19.76 | 19.97 | 19.20 | 19.86 | 32,933 | +0.01(+0.05%) |
May 03, 2022 | 19.59 | 20.06 | 19.33 | 19.85 | 41,828 | +0.45(+2.31%) |
May 02, 2022 | 19.77 | 20.05 | 18.44 | 19.40 | 139,874 | -0.60(-3.01%) |
Apr 29, 2022 | 20.69 | 20.84 | 19.97 | 20.00 | 45,549 | -0.80(-3.87%) |
Apr 28, 2022 | 20.50 | 21.02 | 19.96 | 20.81 | 61,415 | +0.56(+2.75%) |
Apr 27, 2022 | 20.32 | 20.32 | 19.76 | 20.25 | 70,374 | +0.05(+0.27%) |
Apr 26, 2022 | 20.42 | 20.68 | 20.18 | 20.19 | 35,325 | -0.45(-2.17%) |
Apr 25, 2022 | 20.85 | 20.85 | 19.70 | 20.64 | 135,416 | -0.37(-1.78%) |
Apr 22, 2022 | 21.71 | 21.72 | 20.93 | 21.02 | 22,288 | -0.56(-2.58%) |
Apr 21, 2022 | 22.34 | 22.45 | 21.57 | 21.57 | 39,928 | -0.77(-3.44%) |
Apr 20, 2022 | 21.85 | 22.68 | 21.84 | 22.34 | 70,536 | +0.50(+2.30%) |
Apr 19, 2022 | 21.01 | 21.90 | 21.01 | 21.84 | 36,729 | +0.82(+3.91%) |
Apr 18, 2022 | 21.11 | 21.30 | 20.91 | 21.02 | 39,316 | -0.08(-0.39%) |
Apr 14, 2022 | 21.61 | 21.63 | 21.02 | 21.10 | 49,939 | -0.32(-1.49%) |
Apr 13, 2022 | 20.93 | 21.52 | 20.83 | 21.42 | 62,928 | +0.73(+3.53%) |
Apr 12, 2022 | 20.79 | 21.27 | 20.54 | 20.69 | 42,741 | -0.01(-0.04%) |
Apr 11, 2022 | 20.76 | 21.12 | 20.43 | 20.70 | 79,153 | -0.16(-0.74%) |
Apr 08, 2022 | 21.65 | 21.65 | 20.67 | 20.85 | 83,211 | -0.60(-2.81%) |
Apr 07, 2022 | 21.94 | 21.94 | 21.29 | 21.45 | 29,202 | -0.34(-1.55%) |
Apr 06, 2022 | 22.02 | 22.02 | 21.39 | 21.79 | 50,096 | -0.26(-1.16%) |
Apr 05, 2022 | 22.27 | 22.86 | 21.61 | 22.05 | 42,485 | -0.03(-0.12%) |
Apr 04, 2022 | 23.13 | 23.13 | 21.85 | 22.08 | 53,962 | -0.77(-3.36%) |
Apr 01, 2022 | 21.93 | 22.91 | 21.93 | 22.84 | 40,899 | +0.94(+4.30%) |
Mar 31, 2022 | 22.04 | 22.04 | 21.80 | 21.90 | 59,151 | -0.14(-0.62%) |
Mar 30, 2022 | 21.98 | 22.22 | 21.78 | 22.04 | 61,451 | -0.05(-0.25%) |
Mar 29, 2022 | 22.01 | 22.20 | 21.89 | 22.09 | 72,677 | +0.13(+0.58%) |
Mar 28, 2022 | 22.16 | 22.34 | 21.50 | 21.97 | 36,980 | -0.12(-0.54%) |
Mar 25, 2022 | 21.71 | 22.19 | 21.65 | 22.09 | 34,292 | +0.33(+1.51%) |
Mar 24, 2022 | 21.75 | 21.92 | 21.61 | 21.76 | 31,378 | +0.01(+0.04%) |
Mar 23, 2022 | 22.32 | 22.32 | 21.66 | 21.75 | 33,519 | -0.55(-2.46%) |
Mar 22, 2022 | 22.03 | 22.45 | 21.83 | 22.30 | 42,490 | +0.35(+1.61%) |
Mar 21, 2022 | 22.35 | 22.50 | 21.67 | 21.94 | 57,436 | +0.32(+1.46%) |
Mar 18, 2022 | 21.53 | 22.80 | 21.37 | 21.63 | 138,500 | +0.41(+1.92%) |
Mar 17, 2022 | 21.03 | 21.44 | 21.01 | 21.22 | 26,479 | +0.21(+0.99%) |
Mar 16, 2022 | 21.05 | 21.13 | 20.62 | 21.01 | 40,502 | +0.23(+1.09%) |
Mar 15, 2022 | 20.97 | 21.09 | 20.49 | 20.78 | 43,605 | -0.17(-0.82%) |
Mar 14, 2022 | 20.51 | 20.96 | 20.19 | 20.96 | 75,618 | +0.22(+1.05%) |
Mar 11, 2022 | 21.23 | 21.32 | 20.63 | 20.74 | 38,201 | -0.46(-2.18%) |
Mar 10, 2022 | 20.71 | 21.25 | 20.71 | 21.20 | 35,882 | +0.22(+1.04%) |
Mar 09, 2022 | 20.98 | 21.31 | 20.93 | 20.98 | 50,632 | +0.15(+0.74%) |
Mar 08, 2022 | 20.74 | 20.99 | 20.55 | 20.83 | 34,507 | +0.02(+0.09%) |
Mar 07, 2022 | 20.79 | 21.38 | 20.68 | 20.81 | 53,909 | -0.17(-0.82%) |
Mar 04, 2022 | 20.25 | 21.03 | 20.11 | 20.98 | 44,330 | +0.52(+2.52%) |
Mar 03, 2022 | 20.34 | 20.68 | 20.30 | 20.47 | 52,209 | +0.21(+1.03%) |
Mar 02, 2022 | 19.93 | 20.36 | 19.72 | 20.26 | 27,719 | +0.47(+2.38%) |