Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 19.63 | 19.63 | 19.63 | 19.63 | 11 | -0.02(-0.12%) |
May 27, 2022 | 19.56 | 19.65 | 19.56 | 19.65 | 144 | +0.62(+3.27%) |
May 26, 2022 | 18.91 | 19.03 | 18.91 | 19.03 | 368 | +0.57(+3.06%) |
May 25, 2022 | 18.39 | 18.47 | 18.23 | 18.47 | 1,714 | +0.28(+1.55%) |
May 24, 2022 | 18.05 | 18.18 | 18.05 | 18.18 | 918 | -0.43(-2.31%) |
May 23, 2022 | 18.34 | 18.61 | 18.27 | 18.61 | 1,672 | +0.32(+1.76%) |
May 20, 2022 | 18.68 | 18.68 | 18.14 | 18.29 | 3,863 | -0.10(-0.52%) |
May 19, 2022 | 18.27 | 18.58 | 18.27 | 18.39 | 6,445 | -0.07(-0.36%) |
May 18, 2022 | 18.53 | 18.54 | 18.40 | 18.45 | 37,027 | -1.02(-5.23%) |
May 17, 2022 | 19.20 | 19.47 | 19.20 | 19.47 | 6,093 | +0.52(+2.72%) |
May 16, 2022 | 18.97 | 19.10 | 18.90 | 18.95 | 8,666 | -0.23(-1.18%) |
May 13, 2022 | 18.81 | 19.18 | 18.81 | 19.18 | 19,934 | +0.72(+3.89%) |
May 12, 2022 | 18.29 | 18.46 | 18.29 | 18.46 | 738 | -0.09(-0.46%) |
May 11, 2022 | 19.05 | 19.05 | 18.54 | 18.55 | 6,712 | -0.61(-3.17%) |
May 10, 2022 | 19.43 | 19.43 | 19.16 | 19.16 | 600 | +0.25(+1.30%) |
May 09, 2022 | 19.18 | 19.18 | 18.91 | 18.91 | 3,365 | -0.82(-4.17%) |
May 06, 2022 | 19.79 | 19.79 | 19.73 | 19.73 | 1,134 | -0.21(-1.05%) |
May 05, 2022 | 20.21 | 20.21 | 19.94 | 19.94 | 12,231 | -1.18(-5.60%) |
May 04, 2022 | 20.40 | 21.13 | 20.40 | 21.13 | 215 | +0.75(+3.67%) |
May 03, 2022 | 20.46 | 20.46 | 20.38 | 20.38 | 338 | +0.00(+0.02%) |
May 02, 2022 | 20.05 | 20.37 | 20.05 | 20.37 | 1,493 | +0.38(+1.92%) |
Apr 29, 2022 | 20.20 | 20.20 | 19.99 | 19.99 | 1,097 | -1.00(-4.78%) |
Apr 28, 2022 | 20.99 | 20.99 | 20.99 | 20.99 | 80 | +0.72(+3.56%) |
Apr 27, 2022 | 20.35 | 20.35 | 20.27 | 20.27 | 1,216 | -0.03(-0.17%) |
Apr 26, 2022 | 20.52 | 20.52 | 20.31 | 20.31 | 1,020 | -0.85(-4.01%) |
Apr 25, 2022 | 20.90 | 21.16 | 20.90 | 21.16 | 13,697 | +0.28(+1.36%) |
Apr 22, 2022 | 20.87 | 20.87 | 20.87 | 20.87 | 100 | -0.63(-2.93%) |
Apr 21, 2022 | 21.67 | 21.67 | 21.50 | 21.50 | 1,175 | -0.48(-2.17%) |
Apr 20, 2022 | 22.21 | 22.21 | 21.98 | 21.98 | 2,688 | -0.36(-1.61%) |
Apr 19, 2022 | 22.23 | 22.34 | 22.23 | 22.34 | 2,477 | +0.56(+2.55%) |
Apr 18, 2022 | 21.77 | 21.93 | 21.65 | 21.78 | 2,830 | -0.02(-0.08%) |
Apr 14, 2022 | 22.09 | 22.10 | 21.80 | 21.80 | 1,176 | -0.60(-2.68%) |
Apr 13, 2022 | 22.20 | 22.45 | 22.20 | 22.40 | 4,636 | +0.50(+2.30%) |
Apr 12, 2022 | 22.26 | 22.26 | 21.90 | 21.90 | 2,400 | -0.07(-0.33%) |
Apr 11, 2022 | 22.12 | 22.19 | 21.97 | 21.97 | 1,995 | -0.59(-2.62%) |
Apr 08, 2022 | 22.80 | 22.81 | 22.56 | 22.56 | 914 | -0.37(-1.60%) |
Apr 07, 2022 | 22.65 | 22.93 | 22.65 | 22.93 | 490 | +0.05(+0.20%) |
Apr 06, 2022 | 22.83 | 23.03 | 22.75 | 22.88 | 2,770 | -0.53(-2.26%) |
Apr 05, 2022 | 23.98 | 23.98 | 23.41 | 23.41 | 4,015 | -0.55(-2.29%) |
Apr 04, 2022 | 23.92 | 24.03 | 23.88 | 23.96 | 9,136 | +0.48(+2.02%) |
Apr 01, 2022 | 23.37 | 23.49 | 23.31 | 23.48 | 1,527 | -0.06(-0.26%) |
Mar 31, 2022 | 23.86 | 23.92 | 23.55 | 23.55 | 5,900 | -0.35(-1.48%) |
Mar 30, 2022 | 24.07 | 24.10 | 23.82 | 23.90 | 13,867 | -0.22(-0.93%) |
Mar 29, 2022 | 24.00 | 24.17 | 23.85 | 24.12 | 6,864 | +0.36(+1.53%) |
Mar 28, 2022 | 23.32 | 23.76 | 23.29 | 23.76 | 23,496 | +0.49(+2.10%) |
Mar 25, 2022 | 23.38 | 23.38 | 23.12 | 23.27 | 40,802 | -0.02(-0.07%) |
Mar 24, 2022 | 22.93 | 23.29 | 22.93 | 23.29 | 3,150 | +0.49(+2.16%) |
Mar 23, 2022 | 22.90 | 22.94 | 22.80 | 22.80 | 2,150 | -0.32(-1.40%) |
Mar 22, 2022 | 23.14 | 23.18 | 23.09 | 23.12 | 4,391 | +0.49(+2.15%) |
Mar 21, 2022 | 22.65 | 22.65 | 22.63 | 22.63 | 145 | -0.10(-0.42%) |
Mar 18, 2022 | 22.32 | 22.73 | 22.32 | 22.73 | 1,802 | +0.51(+2.29%) |
Mar 17, 2022 | 22.04 | 22.22 | 22.04 | 22.22 | 4,290 | +0.37(+1.68%) |
Mar 16, 2022 | 21.41 | 21.85 | 21.29 | 21.85 | 20,656 | +0.81(+3.86%) |
Mar 15, 2022 | 20.59 | 21.06 | 20.55 | 21.04 | 8,653 | +0.67(+3.27%) |
Mar 14, 2022 | 20.76 | 20.97 | 20.37 | 20.37 | 46,220 | -0.44(-2.13%) |
Mar 11, 2022 | 20.82 | 20.82 | 20.82 | 20.82 | 1,213 | -0.50(-2.36%) |
Mar 10, 2022 | 21.32 | 21.40 | 21.32 | 21.32 | 3,744 | -0.27(-1.25%) |
Mar 09, 2022 | 21.56 | 21.59 | 21.55 | 21.59 | 2,384 | +0.84(+4.02%) |
Mar 08, 2022 | 20.75 | 20.75 | 20.75 | 20.75 | 294 | -0.11(-0.52%) |
Mar 07, 2022 | 21.35 | 21.35 | 20.86 | 20.86 | 750 | -0.83(-3.83%) |
Mar 04, 2022 | 21.71 | 21.75 | 21.55 | 21.69 | 4,346 | -0.32(-1.47%) |
Mar 03, 2022 | 22.29 | 22.29 | 22.02 | 22.02 | 2,181 | -0.41(-1.82%) |
Mar 02, 2022 | 22.34 | 22.43 | 22.34 | 22.43 | 146 | +0.47(+2.14%) |