Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 19.84 | 19.84 | 19.37 | 19.55 | 20,730 | -0.05(-0.26%) |
May 27, 2022 | 19.05 | 19.72 | 19.05 | 19.60 | 21,631 | +0.54(+2.83%) |
May 26, 2022 | 18.44 | 19.16 | 18.44 | 19.06 | 29,153 | +0.29(+1.55%) |
May 25, 2022 | 18.30 | 18.80 | 18.30 | 18.77 | 25,752 | +0.10(+0.54%) |
May 24, 2022 | 18.93 | 18.93 | 18.52 | 18.67 | 27,785 | -0.26(-1.37%) |
May 23, 2022 | 18.89 | 18.95 | 18.79 | 18.93 | 10,131 | +0.15(+0.80%) |
May 20, 2022 | 18.69 | 18.99 | 18.61 | 18.78 | 10,185 | +0.15(+0.81%) |
May 19, 2022 | 18.60 | 18.82 | 18.60 | 18.63 | 11,825 | -0.09(-0.48%) |
May 18, 2022 | 18.91 | 19.16 | 18.63 | 18.72 | 20,486 | -0.31(-1.63%) |
May 17, 2022 | 18.78 | 19.04 | 18.78 | 19.03 | 8,625 | +0.34(+1.82%) |
May 16, 2022 | 19.06 | 19.06 | 18.55 | 18.69 | 15,782 | +0.01(+0.05%) |
May 13, 2022 | 18.31 | 18.91 | 18.31 | 18.68 | 21,332 | +0.49(+2.69%) |
May 12, 2022 | 18.46 | 18.56 | 18.07 | 18.19 | 16,004 | -0.46(-2.47%) |
May 11, 2022 | 18.80 | 19.04 | 18.65 | 18.65 | 9,907 | -0.21(-1.11%) |
May 10, 2022 | 19.12 | 19.40 | 18.86 | 18.86 | 20,180 | -0.46(-2.38%) |
May 09, 2022 | 19.88 | 19.88 | 19.31 | 19.32 | 27,867 | -0.76(-3.78%) |
May 06, 2022 | 20.26 | 20.26 | 19.93 | 20.08 | 19,486 | -0.25(-1.23%) |
May 05, 2022 | 20.67 | 20.67 | 20.16 | 20.33 | 13,378 | -0.35(-1.69%) |
May 04, 2022 | 20.83 | 20.95 | 20.18 | 20.68 | 17,185 | +0.15(+0.73%) |
May 03, 2022 | 20.77 | 20.77 | 20.48 | 20.53 | 16,151 | +0.12(+0.59%) |
May 02, 2022 | 20.67 | 20.83 | 20.36 | 20.41 | 16,736 | -0.28(-1.35%) |
Apr 29, 2022 | 20.94 | 21.11 | 20.52 | 20.69 | 12,111 | -0.36(-1.71%) |
Apr 28, 2022 | 21.13 | 21.13 | 20.85 | 21.05 | 13,702 | +0.23(+1.10%) |
Apr 27, 2022 | 21.34 | 21.34 | 20.74 | 20.82 | 25,749 | -0.09(-0.43%) |
Apr 26, 2022 | 21.08 | 21.39 | 20.75 | 20.91 | 16,221 | -0.02(-0.10%) |
Apr 25, 2022 | 21.08 | 21.14 | 20.60 | 20.93 | 18,068 | -0.25(-1.18%) |
Apr 22, 2022 | 21.59 | 21.59 | 21.07 | 21.18 | 7,861 | -0.41(-1.90%) |
Apr 21, 2022 | 21.71 | 21.96 | 21.56 | 21.59 | 18,564 | -0.09(-0.42%) |
Apr 20, 2022 | 21.97 | 21.97 | 21.51 | 21.68 | 9,122 | -0.15(-0.69%) |
Apr 19, 2022 | 21.45 | 21.95 | 21.45 | 21.83 | 9,940 | +0.10(+0.46%) |
Apr 18, 2022 | 21.75 | 22.12 | 21.67 | 21.73 | 9,331 | -0.07(-0.32%) |
Apr 14, 2022 | 22.21 | 22.21 | 21.80 | 21.80 | 16,930 | -0.28(-1.27%) |
Apr 13, 2022 | 21.82 | 22.24 | 21.82 | 22.08 | 9,686 | -0.07(-0.32%) |
Apr 12, 2022 | 22.32 | 22.32 | 21.98 | 22.15 | 19,320 | +0.15(+0.68%) |
Apr 11, 2022 | 21.86 | 22.23 | 21.86 | 22.00 | 15,601 | -0.26(-1.17%) |
Apr 08, 2022 | 22.26 | 22.55 | 22.17 | 22.26 | 22,801 | -0.16(-0.71%) |
Apr 07, 2022 | 22.57 | 22.58 | 22.22 | 22.42 | 15,900 | -0.34(-1.49%) |
Apr 06, 2022 | 22.79 | 22.95 | 22.42 | 22.76 | 17,145 | -0.04(-0.18%) |
Apr 05, 2022 | 23.03 | 23.08 | 22.80 | 22.80 | 13,152 | -0.44(-1.89%) |
Apr 04, 2022 | 23.13 | 23.30 | 23.03 | 23.24 | 18,992 | +0.37(+1.62%) |
Apr 01, 2022 | 22.75 | 22.98 | 22.75 | 22.87 | 10,692 | +0.09(+0.40%) |
Mar 31, 2022 | 22.70 | 22.99 | 22.70 | 22.78 | 10,321 | +0.00(+0.00%) |
Mar 30, 2022 | 22.80 | 22.99 | 22.70 | 22.78 | 26,246 | -0.20(-0.87%) |
Mar 29, 2022 | 23.34 | 23.34 | 22.78 | 22.98 | 15,262 | +0.22(+0.97%) |
Mar 28, 2022 | 22.88 | 22.88 | 22.54 | 22.76 | 8,133 | -0.06(-0.26%) |
Mar 25, 2022 | 22.60 | 22.86 | 22.45 | 22.82 | 30,285 | +0.27(+1.20%) |
Mar 24, 2022 | 22.69 | 22.85 | 22.00 | 22.55 | 24,469 | +0.33(+1.49%) |
Mar 23, 2022 | 22.40 | 22.44 | 22.20 | 22.22 | 29,739 | -0.17(-0.76%) |
Mar 22, 2022 | 22.30 | 22.53 | 22.24 | 22.39 | 8,914 | +0.24(+1.08%) |
Mar 21, 2022 | 22.38 | 22.38 | 22.00 | 22.15 | 9,865 | -0.12(-0.54%) |
Mar 18, 2022 | 22.19 | 22.27 | 21.78 | 22.27 | 18,754 | +0.36(+1.64%) |
Mar 17, 2022 | 21.70 | 21.91 | 21.50 | 21.91 | 13,314 | +0.37(+1.72%) |
Mar 16, 2022 | 21.86 | 21.86 | 21.02 | 21.54 | 45,144 | -0.10(-0.46%) |
Mar 15, 2022 | 21.43 | 21.64 | 21.36 | 21.64 | 9,218 | +0.32(+1.50%) |
Mar 14, 2022 | 21.67 | 21.67 | 21.20 | 21.32 | 39,798 | -0.27(-1.25%) |
Mar 11, 2022 | 21.85 | 21.85 | 21.50 | 21.59 | 22,725 | -0.07(-0.32%) |
Mar 10, 2022 | 21.63 | 21.75 | 21.39 | 21.66 | 17,499 | -0.10(-0.46%) |
Mar 09, 2022 | 22.04 | 22.04 | 21.60 | 21.76 | 18,588 | +0.15(+0.69%) |
Mar 08, 2022 | 21.59 | 21.86 | 21.30 | 21.61 | 18,376 | -0.06(-0.28%) |
Mar 07, 2022 | 21.90 | 22.27 | 21.56 | 21.67 | 42,367 | -0.34(-1.54%) |
Mar 04, 2022 | 22.20 | 22.48 | 21.85 | 22.01 | 23,296 | -0.44(-1.96%) |
Mar 03, 2022 | 22.83 | 22.84 | 22.36 | 22.45 | 22,551 | -0.19(-0.84%) |
Mar 02, 2022 | 22.88 | 22.88 | 22.42 | 22.64 | 41,364 | +0.21(+0.94%) |