Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 20.02 | 20.53 | 19.86 | 20.28 | 47,362 | +0.45(+2.28%) |
May 27, 2022 | 19.29 | 20.29 | 19.29 | 19.83 | 48,039 | +0.54(+2.79%) |
May 26, 2022 | 19.14 | 19.36 | 19.14 | 19.29 | 3,376 | +0.30(+1.57%) |
May 25, 2022 | 19.01 | 19.01 | 18.80 | 18.99 | 18,902 | +0.25(+1.32%) |
May 24, 2022 | 18.69 | 18.85 | 18.64 | 18.74 | 18,918 | +0.09(+0.50%) |
May 23, 2022 | 18.60 | 18.68 | 18.60 | 18.65 | 9,348 | +0.05(+0.28%) |
May 20, 2022 | 18.49 | 18.60 | 18.37 | 18.60 | 10,169 | +0.09(+0.51%) |
May 19, 2022 | 18.27 | 18.56 | 18.24 | 18.50 | 13,835 | +0.28(+1.55%) |
May 18, 2022 | 18.20 | 18.26 | 18.14 | 18.22 | 43,080 | +0.09(+0.47%) |
May 17, 2022 | 18.68 | 18.68 | 18.14 | 18.14 | 58,655 | -0.41(-2.21%) |
May 16, 2022 | 19.01 | 19.03 | 18.50 | 18.55 | 47,448 | -0.38(-1.99%) |
May 13, 2022 | 19.18 | 19.28 | 18.81 | 18.92 | 29,454 | -0.29(-1.51%) |
May 12, 2022 | 19.06 | 19.42 | 19.06 | 19.21 | 26,531 | +0.16(+0.85%) |
May 11, 2022 | 19.30 | 19.45 | 19.05 | 19.05 | 10,172 | -0.17(-0.89%) |
May 10, 2022 | 19.39 | 19.57 | 19.17 | 19.22 | 16,140 | -0.26(-1.35%) |
May 09, 2022 | 19.60 | 19.73 | 19.40 | 19.49 | 19,651 | -0.23(-1.17%) |
May 06, 2022 | 19.79 | 19.90 | 19.60 | 19.72 | 65,297 | -0.19(-0.97%) |
May 05, 2022 | 19.86 | 19.97 | 19.65 | 19.91 | 18,192 | +0.06(+0.32%) |
May 04, 2022 | 20.09 | 20.09 | 19.65 | 19.85 | 15,066 | +0.00(+0.00%) |
May 03, 2022 | 20.16 | 20.24 | 19.85 | 19.85 | 15,894 | -0.38(-1.86%) |
May 02, 2022 | 20.33 | 20.39 | 20.08 | 20.22 | 27,518 | -0.18(-0.88%) |
Apr 29, 2022 | 20.23 | 20.45 | 20.08 | 20.40 | 44,856 | +0.15(+0.76%) |
Apr 28, 2022 | 20.32 | 20.35 | 20.06 | 20.25 | 25,903 | -0.08(-0.38%) |
Apr 27, 2022 | 20.56 | 20.57 | 20.32 | 20.32 | 7,282 | -0.30(-1.45%) |
Apr 26, 2022 | 20.58 | 20.67 | 20.53 | 20.62 | 26,499 | -0.06(-0.29%) |
Apr 25, 2022 | 20.50 | 20.68 | 20.46 | 20.68 | 13,373 | +0.18(+0.87%) |
Apr 22, 2022 | 20.61 | 20.61 | 20.43 | 20.50 | 18,299 | -0.13(-0.62%) |
Apr 21, 2022 | 20.34 | 20.79 | 20.34 | 20.63 | 28,187 | +0.38(+1.86%) |
Apr 20, 2022 | 20.02 | 20.42 | 20.02 | 20.26 | 16,841 | +0.08(+0.38%) |
Apr 19, 2022 | 20.08 | 20.20 | 19.85 | 20.18 | 30,834 | +0.06(+0.30%) |
Apr 18, 2022 | 20.50 | 20.50 | 20.12 | 20.12 | 24,971 | -0.29(-1.42%) |
Apr 14, 2022 | 20.40 | 20.42 | 20.29 | 20.41 | 22,644 | +0.03(+0.13%) |
Apr 13, 2022 | 20.56 | 20.59 | 20.38 | 20.38 | 15,431 | -0.03(-0.13%) |
Apr 12, 2022 | 20.50 | 20.70 | 20.40 | 20.41 | 24,186 | -0.02(-0.08%) |
Apr 11, 2022 | 21.02 | 21.02 | 20.35 | 20.43 | 49,905 | -0.64(-3.04%) |
Apr 08, 2022 | 21.06 | 21.08 | 20.94 | 21.07 | 18,244 | +0.13(+0.61%) |
Apr 07, 2022 | 21.08 | 21.19 | 20.93 | 20.94 | 19,753 | -0.16(-0.77%) |
Apr 06, 2022 | 21.15 | 21.15 | 20.96 | 21.10 | 23,324 | -0.11(-0.52%) |
Apr 05, 2022 | 21.24 | 21.36 | 21.19 | 21.21 | 39,799 | -0.06(-0.28%) |
Apr 04, 2022 | 21.27 | 21.29 | 21.22 | 21.27 | 7,600 | -0.04(-0.20%) |
Apr 01, 2022 | 21.28 | 21.34 | 21.19 | 21.32 | 21,001 | -0.09(-0.44%) |
Mar 31, 2022 | 21.08 | 21.44 | 20.93 | 21.41 | 70,601 | +0.43(+2.03%) |
Mar 30, 2022 | 20.98 | 20.98 | 20.83 | 20.98 | 15,058 | +0.15(+0.73%) |
Mar 29, 2022 | 20.88 | 20.97 | 20.74 | 20.83 | 25,156 | +0.03(+0.16%) |
Mar 28, 2022 | 20.75 | 20.80 | 20.60 | 20.80 | 14,759 | +0.06(+0.28%) |
Mar 25, 2022 | 20.81 | 20.90 | 20.66 | 20.74 | 22,192 | -0.12(-0.56%) |
Mar 24, 2022 | 20.89 | 20.98 | 20.83 | 20.86 | 11,383 | -0.03(-0.16%) |
Mar 23, 2022 | 20.81 | 20.92 | 20.72 | 20.89 | 21,833 | +0.05(+0.24%) |
Mar 22, 2022 | 20.78 | 20.84 | 20.76 | 20.84 | 15,266 | +0.06(+0.28%) |
Mar 21, 2022 | 20.78 | 20.78 | 20.70 | 20.78 | 10,655 | +0.00(+0.00%) |
Mar 18, 2022 | 20.72 | 20.78 | 20.68 | 20.78 | 6,982 | +0.14(+0.69%) |
Mar 17, 2022 | 20.64 | 20.66 | 20.51 | 20.64 | 20,574 | +0.21(+1.03%) |
Mar 16, 2022 | 20.63 | 20.69 | 20.36 | 20.43 | 11,787 | -0.13(-0.65%) |
Mar 15, 2022 | 20.46 | 20.60 | 20.46 | 20.56 | 4,357 | +0.09(+0.45%) |
Mar 14, 2022 | 20.42 | 20.60 | 20.42 | 20.47 | 33,291 | -0.13(-0.61%) |
Mar 11, 2022 | 20.61 | 20.65 | 20.47 | 20.60 | 10,926 | -0.06(-0.28%) |
Mar 10, 2022 | 20.34 | 20.66 | 20.28 | 20.66 | 8,955 | +0.23(+1.11%) |
Mar 09, 2022 | 20.41 | 20.53 | 20.24 | 20.43 | 11,190 | -0.06(-0.29%) |
Mar 08, 2022 | 20.13 | 20.49 | 20.13 | 20.49 | 14,166 | +0.18(+0.91%) |
Mar 07, 2022 | 20.32 | 20.40 | 19.83 | 20.30 | 66,941 | -0.08(-0.41%) |
Mar 04, 2022 | 20.53 | 20.54 | 20.36 | 20.39 | 26,382 | -0.18(-0.90%) |
Mar 03, 2022 | 20.78 | 20.78 | 20.53 | 20.57 | 9,125 | -0.10(-0.47%) |
Mar 02, 2022 | 20.57 | 20.77 | 20.48 | 20.67 | 11,618 | +0.23(+1.13%) |