Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 21.36 | 21.40 | 21.10 | 21.39 | 91,459 | +0.03(+0.14%) |
May 27, 2022 | 21.00 | 21.56 | 20.50 | 21.36 | 78,222 | +0.64(+3.09%) |
May 26, 2022 | 20.60 | 21.11 | 20.60 | 20.72 | 83,751 | +0.23(+1.12%) |
May 25, 2022 | 20.01 | 20.60 | 20.01 | 20.49 | 101,413 | +0.51(+2.55%) |
May 24, 2022 | 19.87 | 20.05 | 19.80 | 19.98 | 63,520 | +0.18(+0.91%) |
May 23, 2022 | 19.76 | 19.90 | 19.76 | 19.80 | 58,751 | +0.04(+0.20%) |
May 20, 2022 | 19.89 | 20.08 | 19.70 | 19.76 | 37,014 | -0.03(-0.15%) |
May 19, 2022 | 19.83 | 19.93 | 19.71 | 19.79 | 91,053 | -0.01(-0.05%) |
May 18, 2022 | 20.10 | 20.10 | 19.68 | 19.80 | 59,110 | -0.25(-1.25%) |
May 17, 2022 | 20.50 | 20.72 | 20.05 | 20.05 | 57,048 | -0.24(-1.18%) |
May 16, 2022 | 20.20 | 20.40 | 20.18 | 20.29 | 41,585 | +0.21(+1.05%) |
May 13, 2022 | 20.15 | 20.25 | 20.03 | 20.08 | 47,795 | +0.16(+0.80%) |
May 12, 2022 | 19.80 | 19.99 | 19.75 | 19.92 | 88,511 | +0.02(+0.10%) |
May 11, 2022 | 19.82 | 20.02 | 19.79 | 19.90 | 27,317 | +0.11(+0.56%) |
May 10, 2022 | 19.88 | 20.05 | 19.65 | 19.79 | 52,841 | +0.14(+0.71%) |
May 09, 2022 | 19.75 | 19.82 | 19.51 | 19.65 | 55,515 | -0.15(-0.76%) |
May 06, 2022 | 19.97 | 20.07 | 19.72 | 19.80 | 56,315 | -0.27(-1.35%) |
May 05, 2022 | 20.36 | 20.49 | 19.94 | 20.07 | 69,783 | -0.29(-1.42%) |
May 04, 2022 | 19.89 | 20.46 | 19.81 | 20.36 | 37,432 | +0.51(+2.57%) |
May 03, 2022 | 19.90 | 20.00 | 19.75 | 19.85 | 30,590 | -0.02(-0.10%) |
May 02, 2022 | 20.50 | 20.51 | 19.71 | 19.87 | 42,200 | -0.74(-3.59%) |
Apr 29, 2022 | 20.84 | 20.89 | 20.51 | 20.61 | 80,698 | -0.24(-1.15%) |
Apr 28, 2022 | 20.80 | 21.12 | 20.56 | 20.85 | 64,219 | +0.13(+0.63%) |
Apr 27, 2022 | 21.00 | 21.00 | 20.63 | 20.72 | 58,881 | -0.19(-0.91%) |
Apr 26, 2022 | 21.07 | 21.08 | 20.88 | 20.91 | 83,696 | -0.06(-0.29%) |
Apr 25, 2022 | 20.79 | 20.97 | 20.70 | 20.97 | 138,775 | +0.23(+1.11%) |
Apr 22, 2022 | 20.80 | 20.81 | 20.60 | 20.74 | 87,740 | -0.07(-0.34%) |
Apr 21, 2022 | 21.06 | 21.14 | 20.55 | 20.81 | 138,000 | -0.17(-0.81%) |
Apr 20, 2022 | 20.89 | 21.00 | 20.86 | 20.98 | 81,664 | +0.15(+0.72%) |
Apr 19, 2022 | 21.00 | 21.00 | 20.70 | 20.83 | 185,477 | -0.14(-0.67%) |
Apr 18, 2022 | 21.35 | 21.35 | 20.89 | 20.97 | 93,311 | -0.17(-0.80%) |
Apr 14, 2022 | 21.50 | 21.54 | 21.08 | 21.14 | 182,485 | -0.34(-1.58%) |
Apr 13, 2022 | 21.40 | 21.55 | 21.40 | 21.48 | 111,262 | +0.09(+0.42%) |
Apr 12, 2022 | 21.60 | 21.73 | 21.34 | 21.39 | 74,354 | -0.04(-0.19%) |
Apr 11, 2022 | 21.86 | 21.87 | 21.42 | 21.43 | 102,999 | -0.56(-2.55%) |
Apr 08, 2022 | 22.35 | 22.35 | 21.91 | 21.99 | 61,503 | -0.29(-1.30%) |
Apr 07, 2022 | 22.29 | 22.45 | 22.14 | 22.28 | 160,835 | +0.06(+0.27%) |
Apr 06, 2022 | 22.34 | 22.34 | 22.19 | 22.22 | 97,897 | -0.19(-0.85%) |
Apr 05, 2022 | 22.97 | 22.97 | 22.37 | 22.41 | 80,232 | -0.57(-2.48%) |
Apr 04, 2022 | 22.95 | 23.00 | 22.90 | 22.98 | 22,208 | +0.06(+0.26%) |
Apr 01, 2022 | 23.00 | 23.04 | 22.90 | 22.92 | 74,693 | -0.06(-0.26%) |
Mar 31, 2022 | 22.93 | 23.01 | 22.93 | 22.98 | 94,737 | +0.07(+0.31%) |
Mar 30, 2022 | 23.00 | 23.00 | 22.86 | 22.91 | 139,789 | +0.06(+0.26%) |
Mar 29, 2022 | 22.84 | 22.90 | 22.83 | 22.85 | 280,954 | +0.10(+0.44%) |
Mar 28, 2022 | 22.67 | 22.76 | 22.63 | 22.75 | 31,187 | +0.12(+0.53%) |
Mar 25, 2022 | 22.73 | 22.81 | 22.51 | 22.63 | 112,086 | -0.13(-0.57%) |
Mar 24, 2022 | 22.75 | 22.83 | 22.73 | 22.76 | 49,710 | +0.03(+0.13%) |
Mar 23, 2022 | 22.72 | 22.79 | 22.65 | 22.73 | 57,423 | +0.02(+0.09%) |
Mar 22, 2022 | 22.65 | 22.77 | 22.58 | 22.71 | 59,565 | -0.10(-0.44%) |
Mar 21, 2022 | 23.00 | 23.08 | 22.70 | 22.81 | 81,495 | -0.19(-0.83%) |
Mar 18, 2022 | 22.89 | 23.00 | 22.86 | 23.00 | 52,434 | +0.14(+0.61%) |
Mar 17, 2022 | 22.77 | 23.02 | 22.72 | 22.86 | 60,500 | +0.22(+0.97%) |
Mar 16, 2022 | 22.40 | 22.64 | 22.31 | 22.64 | 23,559 | +0.40(+1.80%) |
Mar 15, 2022 | 22.30 | 22.33 | 22.17 | 22.24 | 42,012 | +0.09(+0.41%) |
Mar 14, 2022 | 22.58 | 22.58 | 22.00 | 22.15 | 49,208 | -0.47(-2.08%) |
Mar 11, 2022 | 22.89 | 22.92 | 22.54 | 22.62 | 59,453 | -0.18(-0.79%) |
Mar 10, 2022 | 22.99 | 22.99 | 22.70 | 22.80 | 107,451 | -0.19(-0.83%) |
Mar 09, 2022 | 22.88 | 23.02 | 22.86 | 22.99 | 35,656 | +0.20(+0.88%) |
Mar 08, 2022 | 22.84 | 22.88 | 22.75 | 22.79 | 70,398 | -0.05(-0.22%) |
Mar 07, 2022 | 23.00 | 23.00 | 22.77 | 22.84 | 109,746 | -0.11(-0.48%) |
Mar 04, 2022 | 23.05 | 23.05 | 22.90 | 22.95 | 82,796 | -0.05(-0.22%) |
Mar 03, 2022 | 23.15 | 24.00 | 22.96 | 23.00 | 72,045 | -0.05(-0.22%) |
Mar 02, 2022 | 23.16 | 23.16 | 23.00 | 23.05 | 100,955 | +0.02(+0.09%) |