Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 20.53 | 20.70 | 20.01 | 20.70 | 1,704 | +0.02(+0.09%) |
May 27, 2022 | 20.13 | 20.82 | 19.92 | 20.68 | 11,565 | +0.55(+2.72%) |
May 26, 2022 | 19.83 | 20.17 | 19.64 | 20.13 | 8,804 | +0.45(+2.29%) |
May 25, 2022 | 20.03 | 20.03 | 19.67 | 19.68 | 3,111 | -0.46(-2.29%) |
May 24, 2022 | 20.64 | 20.64 | 20.00 | 20.14 | 3,843 | -0.61(-2.96%) |
May 23, 2022 | 20.33 | 20.75 | 19.97 | 20.75 | 1,435 | +0.95(+4.79%) |
May 20, 2022 | 20.15 | 20.15 | 19.49 | 19.80 | 4,157 | -0.42(-2.09%) |
May 19, 2022 | 20.16 | 20.92 | 19.76 | 20.23 | 3,540 | +0.84(+4.35%) |
May 18, 2022 | 19.37 | 19.89 | 19.37 | 19.38 | 2,523 | -0.28(-1.41%) |
May 17, 2022 | 19.42 | 19.85 | 19.32 | 19.66 | 9,845 | +0.58(+3.02%) |
May 16, 2022 | 19.37 | 19.66 | 19.09 | 19.09 | 11,417 | -0.12(-0.60%) |
May 13, 2022 | 19.47 | 19.47 | 19.18 | 19.20 | 15,908 | -0.03(-0.15%) |
May 12, 2022 | 20.95 | 21.00 | 19.18 | 19.23 | 19,118 | -0.61(-3.09%) |
May 11, 2022 | 20.39 | 20.63 | 19.75 | 19.84 | 8,552 | +0.01(+0.05%) |
May 10, 2022 | 21.14 | 21.14 | 19.56 | 19.83 | 18,247 | -1.39(-6.56%) |
May 09, 2022 | 22.29 | 22.30 | 21.18 | 21.23 | 8,943 | -0.30(-1.38%) |
May 05, 2022 | 21.52 | 196 | -0.67(-3.01%) | |||
May 04, 2022 | 22.05 | 22.19 | 22.05 | 22.19 | 884 | +0.29(+1.31%) |
May 03, 2022 | 21.95 | 21.98 | 21.89 | 21.90 | 4,630 | -0.06(-0.26%) |
May 02, 2022 | 21.98 | 22.08 | 21.95 | 21.96 | 5,951 | -0.08(-0.35%) |
Apr 29, 2022 | 21.98 | 22.06 | 21.97 | 22.04 | 16,576 | +0.02(+0.09%) |
Apr 28, 2022 | 22.19 | 22.19 | 21.99 | 22.02 | 4,688 | +0.02(+0.09%) |
Apr 27, 2022 | 22.00 | 22.44 | 22.00 | 22.00 | 6,692 | -0.22(-0.99%) |
Apr 26, 2022 | 22.42 | 22.42 | 22.22 | 22.22 | 3,438 | -0.15(-0.68%) |
Apr 25, 2022 | 22.40 | 22.85 | 22.35 | 22.37 | 3,389 | -0.05(-0.21%) |
Apr 22, 2022 | 22.40 | 22.42 | 22.37 | 22.42 | 1,364 | +0.01(+0.04%) |
Apr 21, 2022 | 22.33 | 22.41 | 22.32 | 22.41 | 2,091 | +0.05(+0.21%) |
Apr 20, 2022 | 22.13 | 22.36 | 22.13 | 22.36 | 1,405 | +0.13(+0.60%) |
Apr 19, 2022 | 22.14 | 22.37 | 22.04 | 22.23 | 23,367 | +0.10(+0.43%) |
Apr 18, 2022 | 22.13 | 22.21 | 22.13 | 22.13 | 1,269 | -0.11(-0.51%) |
Apr 14, 2022 | 22.25 | 22.25 | 22.25 | 22.25 | 796 | +0.03(+0.12%) |
Apr 13, 2022 | 22.23 | 22.31 | 22.22 | 22.22 | 1,069 | -0.08(-0.34%) |
Apr 12, 2022 | 22.44 | 22.45 | 22.29 | 22.29 | 2,270 | +0.16(+0.73%) |
Apr 11, 2022 | 22.31 | 22.31 | 22.05 | 22.13 | 4,990 | -0.38(-1.69%) |
Apr 08, 2022 | 22.37 | 22.81 | 22.37 | 22.51 | 2,770 | +0.13(+0.60%) |
Apr 07, 2022 | 23.12 | 23.12 | 22.32 | 22.38 | 7,766 | +0.24(+1.08%) |
Apr 06, 2022 | 22.14 | 22.50 | 22.05 | 22.14 | 5,555 | -0.09(-0.39%) |
Apr 05, 2022 | 22.42 | 22.42 | 22.23 | 22.23 | 5,793 | -0.02(-0.09%) |
Apr 04, 2022 | 22.09 | 22.60 | 22.09 | 22.25 | 13,678 | +0.07(+0.30%) |
Apr 01, 2022 | 22.19 | 22.29 | 22.18 | 22.18 | 5,843 | -0.04(-0.17%) |
Mar 31, 2022 | 22.26 | 22.35 | 22.02 | 22.22 | 10,035 | -0.12(-0.56%) |
Mar 30, 2022 | 22.07 | 22.34 | 21.99 | 22.34 | 14,489 | +0.18(+0.82%) |
Mar 29, 2022 | 22.09 | 22.66 | 22.09 | 22.16 | 6,352 | +0.07(+0.30%) |
Mar 28, 2022 | 22.30 | 22.83 | 21.99 | 22.09 | 13,589 | -0.37(-1.66%) |
Mar 25, 2022 | 22.59 | 23.13 | 22.14 | 22.47 | 18,763 | +0.05(+0.21%) |
Mar 24, 2022 | 22.42 | 22.81 | 22.28 | 22.42 | 16,221 | +0.05(+0.21%) |
Mar 23, 2022 | 22.56 | 22.80 | 22.37 | 22.37 | 16,152 | -0.33(-1.46%) |
Mar 22, 2022 | 22.70 | 22.70 | 22.56 | 22.70 | 642 | -0.09(-0.38%) |
Mar 21, 2022 | 23.05 | 23.84 | 22.25 | 22.79 | 21,262 | +0.00(+0.00%) |
Mar 18, 2022 | 22.89 | 23.22 | 22.42 | 22.79 | 6,743 | -0.34(-1.48%) |
Mar 17, 2022 | 23.44 | 23.44 | 23.13 | 23.13 | 8,267 | +0.37(+1.63%) |
Mar 16, 2022 | 23.96 | 23.96 | 22.61 | 22.76 | 6,649 | +0.04(+0.17%) |
Mar 15, 2022 | 22.57 | 23.56 | 22.51 | 22.72 | 17,050 | +0.13(+0.59%) |
Mar 14, 2022 | 23.92 | 23.92 | 22.59 | 22.59 | 5,725 | -0.37(-1.62%) |
Mar 10, 2022 | 22.96 | 572 | +0.02(+0.08%) | |||
Mar 09, 2022 | 23.68 | 23.68 | 22.91 | 22.94 | 4,777 | +0.05(+0.21%) |
Mar 08, 2022 | 23.12 | 23.19 | 22.90 | 22.90 | 5,550 | +0.01(+0.04%) |
Mar 07, 2022 | 23.56 | 23.89 | 22.89 | 22.89 | 19,402 | -0.53(-2.28%) |
Mar 04, 2022 | 24.07 | 24.13 | 23.25 | 23.42 | 8,544 | -0.61(-2.54%) |
Mar 03, 2022 | 23.56 | 24.22 | 23.20 | 24.03 | 16,802 | +0.54(+2.32%) |
Mar 02, 2022 | 23.60 | 23.93 | 22.46 | 23.49 | 14,121 | +0.43(+1.86%) |