Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 22.85 | 22.88 | 22.55 | 22.76 | 119,223 | -0.09(-0.39%) |
May 27, 2022 | 22.90 | 22.97 | 22.75 | 22.85 | 156,145 | +0.11(+0.48%) |
May 26, 2022 | 22.62 | 22.75 | 22.55 | 22.74 | 205,121 | -0.57(-2.45%) |
May 25, 2022 | 23.26 | 23.39 | 23.15 | 23.31 | 150,380 | +0.72(+3.19%) |
May 24, 2022 | 22.37 | 22.69 | 22.36 | 22.59 | 104,096 | -0.09(-0.40%) |
May 23, 2022 | 22.67 | 22.78 | 22.57 | 22.68 | 163,182 | +0.01(+0.04%) |
May 20, 2022 | 22.71 | 22.76 | 22.36 | 22.67 | 134,648 | -0.21(-0.92%) |
May 19, 2022 | 22.98 | 23.03 | 22.74 | 22.88 | 112,966 | -0.11(-0.48%) |
May 18, 2022 | 23.47 | 23.59 | 22.97 | 22.99 | 111,070 | -0.26(-1.10%) |
May 17, 2022 | 23.07 | 23.31 | 22.95 | 23.25 | 302,703 | +1.98(+9.29%) |
May 16, 2022 | 21.17 | 21.27 | 21.12 | 21.27 | 135,170 | +0.02(+0.09%) |
May 13, 2022 | 21.00 | 21.25 | 20.98 | 21.25 | 76,988 | +0.52(+2.51%) |
May 12, 2022 | 20.80 | 20.84 | 20.52 | 20.73 | 165,458 | -0.12(-0.58%) |
May 11, 2022 | 21.18 | 21.32 | 20.85 | 20.85 | 154,623 | -0.15(-0.71%) |
May 10, 2022 | 21.12 | 21.19 | 20.88 | 21.00 | 148,925 | +0.20(+0.96%) |
May 09, 2022 | 20.71 | 20.92 | 20.61 | 20.80 | 153,939 | +0.04(+0.19%) |
May 06, 2022 | 20.69 | 20.85 | 20.52 | 20.76 | 175,917 | -0.22(-1.05%) |
May 05, 2022 | 21.08 | 21.16 | 20.88 | 20.98 | 131,601 | -0.40(-1.87%) |
May 04, 2022 | 21.25 | 21.38 | 21.01 | 21.38 | 148,970 | +0.18(+0.85%) |
May 03, 2022 | 21.15 | 21.28 | 21.04 | 21.20 | 144,583 | +0.11(+0.52%) |
May 02, 2022 | 21.20 | 21.20 | 20.84 | 21.09 | 156,805 | -0.02(-0.09%) |
Apr 29, 2022 | 21.00 | 21.28 | 21.00 | 21.11 | 115,445 | +0.25(+1.20%) |
Apr 28, 2022 | 20.72 | 20.94 | 20.65 | 20.86 | 155,142 | -0.14(-0.67%) |
Apr 27, 2022 | 20.84 | 21.11 | 20.82 | 21.00 | 68,825 | +0.26(+1.25%) |
Apr 26, 2022 | 21.03 | 21.13 | 20.70 | 20.74 | 172,240 | -0.46(-2.17%) |
Apr 25, 2022 | 21.10 | 21.20 | 20.94 | 21.20 | 280,371 | -0.85(-3.85%) |
Apr 22, 2022 | 22.27 | 22.27 | 22.00 | 22.05 | 128,441 | -0.14(-0.63%) |
Apr 21, 2022 | 22.32 | 22.34 | 22.18 | 22.19 | 98,103 | -0.07(-0.31%) |
Apr 20, 2022 | 22.26 | 22.29 | 22.18 | 22.26 | 181,393 | +0.04(+0.18%) |
Apr 19, 2022 | 21.99 | 22.22 | 21.99 | 22.22 | 152,780 | +0.24(+1.09%) |
Apr 18, 2022 | 22.00 | 22.08 | 21.95 | 21.98 | 119,027 | -0.09(-0.43%) |
Apr 14, 2022 | 21.93 | 22.12 | 21.91 | 22.07 | 152,021 | -0.16(-0.70%) |
Apr 13, 2022 | 22.09 | 22.27 | 22.03 | 22.23 | 126,790 | +0.08(+0.36%) |
Apr 12, 2022 | 22.21 | 22.27 | 22.07 | 22.15 | 112,332 | -0.11(-0.49%) |
Apr 11, 2022 | 22.26 | 22.50 | 22.25 | 22.26 | 94,510 | +0.07(+0.32%) |
Apr 08, 2022 | 21.96 | 22.21 | 21.89 | 22.19 | 180,592 | -0.01(-0.05%) |
Apr 07, 2022 | 22.10 | 22.20 | 21.95 | 22.20 | 136,954 | -0.01(-0.05%) |
Apr 06, 2022 | 22.14 | 22.22 | 22.02 | 22.21 | 143,814 | +0.71(+3.30%) |
Apr 05, 2022 | 21.52 | 21.68 | 21.40 | 21.50 | 166,940 | -0.20(-0.92%) |
Apr 04, 2022 | 21.64 | 21.81 | 21.59 | 21.70 | 180,945 | -0.01(-0.05%) |
Apr 01, 2022 | 21.50 | 21.71 | 21.46 | 21.71 | 181,297 | +0.24(+1.12%) |
Mar 31, 2022 | 21.43 | 21.56 | 21.36 | 21.47 | 483,351 | -0.37(-1.69%) |
Mar 30, 2022 | 21.84 | 21.85 | 21.68 | 21.84 | 78,545 | +0.03(+0.14%) |
Mar 29, 2022 | 21.85 | 21.88 | 21.65 | 21.81 | 87,746 | -0.27(-1.22%) |
Mar 28, 2022 | 22.12 | 22.16 | 21.98 | 22.08 | 96,272 | -0.04(-0.18%) |
Mar 25, 2022 | 21.89 | 22.15 | 21.89 | 22.12 | 126,627 | +0.45(+2.07%) |
Mar 24, 2022 | 21.68 | 21.76 | 21.60 | 21.67 | 124,234 | +0.20(+0.94%) |
Mar 23, 2022 | 21.55 | 21.67 | 21.46 | 21.47 | 160,147 | -0.37(-1.69%) |
Mar 22, 2022 | 22.00 | 22.10 | 21.67 | 21.84 | 584,062 | +0.38(+1.77%) |
Mar 21, 2022 | 21.61 | 21.66 | 21.40 | 21.46 | 151,231 | -0.04(-0.19%) |
Mar 18, 2022 | 21.32 | 21.55 | 21.32 | 21.50 | 78,035 | +0.28(+1.32%) |
Mar 17, 2022 | 21.01 | 21.30 | 20.94 | 21.22 | 61,956 | +0.35(+1.68%) |
Mar 16, 2022 | 20.54 | 20.90 | 20.53 | 20.87 | 236,159 | +0.19(+0.92%) |
Mar 15, 2022 | 20.72 | 20.79 | 20.39 | 20.68 | 255,409 | +0.21(+1.03%) |
Mar 14, 2022 | 20.42 | 20.64 | 20.37 | 20.47 | 127,604 | +0.33(+1.65%) |
Mar 11, 2022 | 20.53 | 20.56 | 20.09 | 20.14 | 135,345 | -0.37(-1.81%) |
Mar 10, 2022 | 20.45 | 20.66 | 20.40 | 20.51 | 144,526 | -0.04(-0.19%) |
Mar 09, 2022 | 20.43 | 20.67 | 20.42 | 20.55 | 173,117 | +0.59(+2.96%) |
Mar 08, 2022 | 19.74 | 20.19 | 19.62 | 19.96 | 309,449 | +0.17(+0.86%) |
Mar 07, 2022 | 19.97 | 20.03 | 19.71 | 19.79 | 370,489 | -0.84(-4.07%) |
Mar 04, 2022 | 20.64 | 20.65 | 20.41 | 20.63 | 276,275 | -0.98(-4.53%) |
Mar 03, 2022 | 21.89 | 21.89 | 21.48 | 21.61 | 199,175 | -1.02(-4.51%) |
Mar 02, 2022 | 22.29 | 22.65 | 22.29 | 22.63 | 84,928 | +0.38(+1.69%) |