Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 21.11 | 21.34 | 20.63 | 21.34 | 21,772 | -0.06(-0.28%) |
May 27, 2022 | 20.92 | 21.58 | 20.66 | 21.40 | 5,425 | +0.85(+4.14%) |
May 26, 2022 | 20.04 | 20.74 | 20.04 | 20.55 | 2,758 | +0.51(+2.54%) |
May 25, 2022 | 19.45 | 20.22 | 19.45 | 20.04 | 7,847 | +0.89(+4.63%) |
May 24, 2022 | 19.15 | 19.15 | 19.15 | 19.15 | 830 | -0.20(-1.02%) |
May 23, 2022 | 19.72 | 19.72 | 19.35 | 19.35 | 1,024 | -0.09(-0.46%) |
May 20, 2022 | 19.79 | 19.79 | 19.40 | 19.44 | 2,036 | +0.01(+0.05%) |
May 19, 2022 | 19.47 | 19.71 | 19.19 | 19.43 | 9,629 | -0.02(-0.10%) |
May 18, 2022 | 19.40 | 19.59 | 19.22 | 19.45 | 5,586 | -0.07(-0.36%) |
May 17, 2022 | 19.75 | 19.76 | 19.52 | 19.52 | 2,774 | -0.23(-1.16%) |
May 16, 2022 | 19.53 | 19.84 | 19.46 | 19.75 | 2,862 | +0.04(+0.20%) |
May 13, 2022 | 19.49 | 19.76 | 19.26 | 19.71 | 2,061 | +0.48(+2.50%) |
May 12, 2022 | 19.23 | 19.23 | 19.23 | 19.23 | 770 | -0.05(-0.26%) |
May 11, 2022 | 19.21 | 19.55 | 19.21 | 19.28 | 1,352 | +0.00(+0.02%) |
May 10, 2022 | 19.30 | 19.90 | 19.16 | 19.28 | 4,676 | +0.23(+1.19%) |
May 09, 2022 | 19.48 | 19.50 | 19.05 | 19.05 | 7,363 | -0.44(-2.26%) |
May 06, 2022 | 19.83 | 19.83 | 19.43 | 19.49 | 2,181 | -0.44(-2.21%) |
May 05, 2022 | 19.57 | 20.04 | 19.57 | 19.93 | 5,403 | -0.39(-1.92%) |
May 04, 2022 | 19.47 | 20.48 | 19.47 | 20.32 | 2,054 | +0.82(+4.21%) |
May 03, 2022 | 20.03 | 20.03 | 19.50 | 19.50 | 2,623 | -0.15(-0.76%) |
May 02, 2022 | 20.06 | 20.06 | 19.35 | 19.65 | 12,020 | -0.45(-2.24%) |
Apr 29, 2022 | 19.53 | 20.10 | 19.53 | 20.10 | 24,939 | +0.31(+1.57%) |
Apr 28, 2022 | 19.40 | 19.79 | 19.35 | 19.79 | 13,431 | +0.45(+2.33%) |
Apr 27, 2022 | 19.50 | 19.50 | 19.34 | 19.34 | 1,272 | -0.20(-1.02%) |
Apr 26, 2022 | 19.68 | 19.70 | 19.54 | 19.54 | 1,720 | -0.07(-0.38%) |
Apr 25, 2022 | 19.35 | 19.69 | 19.35 | 19.61 | 5,085 | +0.28(+1.47%) |
Apr 22, 2022 | 19.73 | 19.73 | 19.33 | 19.33 | 10,108 | -0.50(-2.52%) |
Apr 21, 2022 | 20.17 | 20.20 | 19.82 | 19.83 | 7,788 | -0.38(-1.88%) |
Apr 20, 2022 | 20.31 | 20.30 | 20.20 | 20.21 | 934 | +0.00(+0.00%) |
Apr 19, 2022 | 20.33 | 20.59 | 20.15 | 20.21 | 4,589 | -0.28(-1.37%) |
Apr 18, 2022 | 20.29 | 20.56 | 20.29 | 20.49 | 6,985 | +0.04(+0.21%) |
Apr 14, 2022 | 20.45 | 20.45 | 20.45 | 20.45 | 1,422 | -0.23(-1.13%) |
Apr 13, 2022 | 21.05 | 21.05 | 20.67 | 20.68 | 1,945 | -0.30(-1.43%) |
Apr 12, 2022 | 21.07 | 21.07 | 20.98 | 20.98 | 3,394 | +0.03(+0.14%) |
Apr 11, 2022 | 21.25 | 21.26 | 20.87 | 20.95 | 5,925 | -0.29(-1.37%) |
Apr 08, 2022 | 21.70 | 21.70 | 21.24 | 21.24 | 4,678 | -0.52(-2.40%) |
Apr 07, 2022 | 21.84 | 21.84 | 21.76 | 21.76 | 505 | +0.03(+0.15%) |
Apr 06, 2022 | 21.66 | 21.73 | 21.65 | 21.73 | 5,051 | -0.29(-1.32%) |
Apr 05, 2022 | 22.26 | 22.26 | 21.91 | 22.02 | 11,872 | -0.43(-1.93%) |
Apr 04, 2022 | 22.47 | 22.49 | 22.31 | 22.45 | 4,717 | +0.10(+0.46%) |
Apr 01, 2022 | 22.59 | 22.62 | 22.35 | 22.35 | 3,482 | -0.41(-1.80%) |
Mar 31, 2022 | 22.66 | 22.76 | 22.63 | 22.76 | 5,864 | +0.32(+1.43%) |
Mar 30, 2022 | 22.44 | 22.44 | 22.44 | 22.44 | 165 | +0.17(+0.76%) |
Mar 29, 2022 | 22.32 | 22.33 | 22.27 | 22.27 | 785 | +0.37(+1.69%) |
Mar 28, 2022 | 22.15 | 22.15 | 21.89 | 21.90 | 1,458 | +0.10(+0.46%) |
Mar 25, 2022 | 22.02 | 22.03 | 21.79 | 21.80 | 5,978 | -0.37(-1.66%) |
Mar 24, 2022 | 22.13 | 22.17 | 22.13 | 22.17 | 1,387 | -0.00(-0.01%) |
Mar 23, 2022 | 22.13 | 22.20 | 22.13 | 22.17 | 3,580 | -0.24(-1.05%) |
Mar 22, 2022 | 22.29 | 22.41 | 22.21 | 22.41 | 1,816 | +0.11(+0.48%) |
Mar 21, 2022 | 22.47 | 22.50 | 22.30 | 22.30 | 2,236 | -0.30(-1.33%) |
Mar 18, 2022 | 22.33 | 22.60 | 22.33 | 22.60 | 3,668 | +0.32(+1.44%) |
Mar 17, 2022 | 22.34 | 22.34 | 22.28 | 22.28 | 3,248 | +0.37(+1.69%) |
Mar 16, 2022 | 22.08 | 22.10 | 21.91 | 21.91 | 1,844 | +0.21(+0.97%) |
Mar 15, 2022 | 22.02 | 22.02 | 21.70 | 21.70 | 1,970 | -0.16(-0.73%) |
Mar 14, 2022 | 22.25 | 22.25 | 21.73 | 21.86 | 5,023 | -0.61(-2.71%) |
Mar 11, 2022 | 22.37 | 22.51 | 22.26 | 22.47 | 8,921 | +0.12(+0.52%) |
Mar 10, 2022 | 22.50 | 22.50 | 22.28 | 22.35 | 2,970 | -0.45(-1.95%) |
Mar 09, 2022 | 22.44 | 22.80 | 22.40 | 22.80 | 1,258 | +0.40(+1.79%) |
Mar 08, 2022 | 22.82 | 22.82 | 22.36 | 22.40 | 3,673 | -0.08(-0.36%) |
Mar 07, 2022 | 22.57 | 22.57 | 22.44 | 22.48 | 3,989 | -0.13(-0.57%) |
Mar 04, 2022 | 22.93 | 22.93 | 22.61 | 22.61 | 1,771 | -0.38(-1.65%) |
Mar 03, 2022 | 23.23 | 23.23 | 22.99 | 22.99 | 2,478 | +0.06(+0.26%) |
Mar 02, 2022 | 22.86 | 23.03 | 22.86 | 22.93 | 4,409 | +0.08(+0.35%) |