Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 20.96 | 21.13 | 20.52 | 20.94 | 812,400 | +0.00(+0.00%) |
May 27, 2022 | 20.95 | 21.11 | 20.87 | 20.94 | 131,755 | +0.21(+1.00%) |
May 26, 2022 | 20.58 | 20.93 | 20.58 | 20.74 | 179,231 | +0.29(+1.40%) |
May 25, 2022 | 20.27 | 20.62 | 20.14 | 20.45 | 120,027 | +0.22(+1.06%) |
May 24, 2022 | 20.03 | 20.34 | 19.78 | 20.23 | 225,002 | +0.20(+0.99%) |
May 23, 2022 | 19.97 | 20.26 | 19.68 | 20.04 | 217,291 | +0.52(+2.67%) |
May 20, 2022 | 19.74 | 19.85 | 19.22 | 19.52 | 207,121 | +0.04(+0.18%) |
May 19, 2022 | 19.62 | 19.81 | 19.41 | 19.48 | 239,560 | -0.27(-1.36%) |
May 18, 2022 | 19.84 | 19.96 | 19.48 | 19.75 | 285,848 | -1.12(-5.37%) |
May 17, 2022 | 20.53 | 20.94 | 20.48 | 20.87 | 93,816 | +0.74(+3.65%) |
May 16, 2022 | 20.09 | 20.27 | 19.80 | 20.14 | 187,038 | +0.00(+0.00%) |
May 13, 2022 | 20.24 | 20.55 | 19.91 | 20.14 | 149,065 | -0.02(-0.09%) |
May 12, 2022 | 20.21 | 20.24 | 19.65 | 20.15 | 197,641 | -0.02(-0.09%) |
May 11, 2022 | 20.41 | 20.76 | 20.16 | 20.17 | 122,327 | -0.17(-0.84%) |
May 10, 2022 | 20.76 | 20.89 | 20.00 | 20.34 | 169,819 | -0.25(-1.22%) |
May 09, 2022 | 20.65 | 20.83 | 20.45 | 20.59 | 131,189 | -0.19(-0.91%) |
May 06, 2022 | 20.88 | 21.09 | 20.40 | 20.78 | 175,770 | -0.10(-0.47%) |
May 05, 2022 | 21.10 | 21.21 | 20.59 | 20.88 | 198,187 | -0.45(-2.12%) |
May 04, 2022 | 20.66 | 21.40 | 20.53 | 21.33 | 135,944 | +0.58(+2.78%) |
May 03, 2022 | 20.56 | 20.89 | 20.35 | 20.76 | 154,153 | +0.23(+1.13%) |
May 02, 2022 | 20.77 | 20.92 | 20.02 | 20.53 | 266,881 | -0.05(-0.26%) |
Apr 29, 2022 | 21.29 | 21.47 | 20.45 | 20.58 | 157,936 | -0.80(-3.74%) |
Apr 28, 2022 | 21.35 | 21.49 | 20.97 | 21.38 | 144,592 | +0.31(+1.48%) |
Apr 27, 2022 | 21.85 | 21.85 | 20.92 | 21.07 | 166,693 | -0.25(-1.17%) |
Apr 26, 2022 | 21.74 | 21.93 | 21.17 | 21.32 | 174,634 | -0.68(-3.07%) |
Apr 25, 2022 | 21.50 | 22.09 | 21.25 | 21.99 | 366,734 | +0.22(+1.02%) |
Apr 22, 2022 | 22.15 | 22.15 | 21.74 | 21.77 | 154,681 | -0.43(-1.92%) |
Apr 21, 2022 | 22.49 | 22.68 | 22.11 | 22.20 | 141,862 | -0.06(-0.28%) |
Apr 20, 2022 | 22.27 | 22.61 | 22.18 | 22.26 | 158,088 | +0.13(+0.60%) |
Apr 19, 2022 | 21.58 | 22.24 | 21.57 | 22.13 | 142,426 | +0.73(+3.41%) |
Apr 18, 2022 | 21.16 | 21.49 | 21.14 | 21.40 | 114,691 | +0.11(+0.50%) |
Apr 14, 2022 | 21.65 | 22.01 | 21.25 | 21.29 | 134,115 | -0.36(-1.64%) |
Apr 13, 2022 | 20.98 | 21.73 | 20.98 | 21.65 | 183,607 | +0.53(+2.53%) |
Apr 12, 2022 | 21.29 | 21.75 | 21.07 | 21.11 | 150,894 | -0.16(-0.75%) |
Apr 11, 2022 | 20.91 | 21.53 | 20.91 | 21.27 | 173,539 | +0.39(+1.87%) |
Apr 08, 2022 | 21.07 | 21.19 | 20.82 | 20.88 | 121,150 | -0.04(-0.17%) |
Apr 07, 2022 | 21.31 | 21.31 | 20.77 | 20.92 | 112,483 | -0.24(-1.13%) |
Apr 06, 2022 | 21.52 | 21.69 | 21.12 | 21.16 | 210,985 | -0.37(-1.73%) |
Apr 05, 2022 | 21.51 | 21.89 | 21.43 | 21.53 | 230,472 | +0.05(+0.25%) |
Apr 04, 2022 | 22.01 | 22.01 | 21.43 | 21.48 | 274,707 | -0.59(-2.66%) |
Apr 01, 2022 | 22.12 | 22.32 | 21.69 | 22.06 | 304,638 | +0.19(+0.85%) |
Mar 31, 2022 | 22.15 | 22.53 | 21.83 | 21.88 | 177,137 | -0.34(-1.52%) |
Mar 30, 2022 | 23.40 | 23.41 | 22.06 | 22.21 | 193,133 | -1.11(-4.76%) |
Mar 29, 2022 | 23.25 | 23.58 | 23.06 | 23.33 | 188,123 | +0.27(+1.16%) |
Mar 28, 2022 | 23.27 | 23.53 | 22.84 | 23.06 | 192,170 | -0.36(-1.52%) |
Mar 25, 2022 | 22.83 | 23.48 | 22.80 | 23.41 | 187,154 | +0.73(+3.21%) |
Mar 24, 2022 | 22.80 | 22.85 | 22.47 | 22.69 | 148,934 | +0.13(+0.59%) |
Mar 23, 2022 | 22.71 | 23.15 | 22.37 | 22.55 | 260,959 | -0.31(-1.36%) |
Mar 22, 2022 | 22.93 | 23.22 | 22.70 | 22.86 | 117,130 | +0.28(+1.22%) |
Mar 21, 2022 | 22.71 | 22.95 | 22.39 | 22.59 | 119,884 | +0.16(+0.71%) |
Mar 18, 2022 | 22.26 | 22.54 | 21.81 | 22.43 | 349,791 | -0.07(-0.32%) |
Mar 17, 2022 | 22.52 | 22.63 | 22.27 | 22.50 | 102,370 | -0.24(-1.06%) |
Mar 16, 2022 | 22.31 | 22.79 | 22.31 | 22.74 | 129,774 | +0.68(+3.10%) |
Mar 15, 2022 | 22.26 | 22.45 | 21.77 | 22.05 | 157,188 | -0.14(-0.64%) |
Mar 14, 2022 | 22.38 | 22.54 | 22.00 | 22.20 | 121,275 | +0.20(+0.93%) |
Mar 11, 2022 | 22.07 | 22.45 | 21.75 | 21.99 | 121,633 | +0.20(+0.90%) |
Mar 10, 2022 | 21.47 | 22.08 | 21.20 | 21.80 | 138,932 | +0.12(+0.53%) |
Mar 09, 2022 | 21.97 | 22.12 | 21.62 | 21.68 | 103,349 | +0.35(+1.63%) |
Mar 08, 2022 | 21.65 | 22.49 | 21.23 | 21.33 | 222,540 | -0.01(-0.04%) |
Mar 07, 2022 | 21.73 | 22.05 | 21.33 | 21.34 | 185,361 | -0.56(-2.56%) |
Mar 04, 2022 | 22.49 | 22.49 | 21.72 | 21.90 | 100,952 | -0.97(-4.24%) |
Mar 03, 2022 | 22.84 | 22.91 | 22.63 | 22.87 | 117,886 | +0.09(+0.39%) |
Mar 02, 2022 | 21.93 | 23.03 | 21.90 | 22.78 | 144,732 | +1.14(+5.26%) |