Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 20.74 | 20.74 | 20.53 | 20.65 | 1,869 | +0.19(+0.95%) |
May 27, 2022 | 20.61 | 20.61 | 20.32 | 20.46 | 4,890 | +0.07(+0.35%) |
May 26, 2022 | 20.38 | 20.49 | 20.21 | 20.39 | 7,603 | +0.33(+1.64%) |
May 25, 2022 | 19.80 | 20.06 | 19.80 | 20.06 | 1,859 | +0.46(+2.33%) |
May 24, 2022 | 19.71 | 19.93 | 19.18 | 19.60 | 6,613 | -0.28(-1.42%) |
May 23, 2022 | 20.19 | 20.29 | 19.58 | 19.88 | 9,287 | -0.28(-1.40%) |
May 20, 2022 | 20.15 | 20.17 | 20.15 | 20.17 | 815 | -0.34(-1.65%) |
May 19, 2022 | 20.42 | 20.51 | 20.07 | 20.51 | 1,435 | +0.54(+2.70%) |
May 18, 2022 | 19.99 | 20.42 | 19.97 | 19.97 | 2,171 | -0.17(-0.85%) |
May 17, 2022 | 20.26 | 20.88 | 20.00 | 20.14 | 7,315 | -0.14(-0.71%) |
May 16, 2022 | 19.95 | 20.30 | 19.95 | 20.28 | 34,051 | +0.03(+0.13%) |
May 13, 2022 | 19.98 | 20.52 | 19.73 | 20.26 | 9,040 | +0.15(+0.76%) |
May 12, 2022 | 19.49 | 20.10 | 19.49 | 20.10 | 5,319 | +0.42(+2.16%) |
May 11, 2022 | 20.09 | 20.10 | 19.32 | 19.68 | 10,619 | -0.42(-2.11%) |
May 10, 2022 | 20.72 | 20.73 | 20.10 | 20.10 | 3,619 | -0.53(-2.58%) |
May 09, 2022 | 20.29 | 20.63 | 20.22 | 20.63 | 2,207 | +0.28(+1.37%) |
May 06, 2022 | 20.05 | 20.69 | 20.05 | 20.35 | 1,487 | +0.32(+1.58%) |
May 05, 2022 | 20.11 | 20.76 | 20.04 | 20.04 | 5,303 | -0.51(-2.50%) |
May 04, 2022 | 20.68 | 20.85 | 20.41 | 20.55 | 17,313 | +0.06(+0.31%) |
May 03, 2022 | 20.31 | 20.74 | 20.22 | 20.49 | 6,244 | +0.34(+1.70%) |
May 02, 2022 | 21.09 | 21.09 | 20.01 | 20.15 | 14,564 | -0.97(-4.57%) |
Apr 29, 2022 | 21.08 | 21.74 | 20.93 | 21.11 | 3,625 | -0.82(-3.74%) |
Apr 28, 2022 | 21.21 | 22.07 | 21.21 | 21.93 | 1,895 | +0.55(+2.57%) |
Apr 26, 2022 | 21.38 | 189 | -0.65(-2.94%) | |||
Apr 25, 2022 | 21.08 | 22.03 | 21.03 | 22.03 | 4,159 | +1.00(+4.75%) |
Apr 22, 2022 | 20.94 | 21.21 | 20.68 | 21.03 | 3,797 | +0.35(+1.70%) |
Apr 20, 2022 | 20.68 | 192 | -0.14(-0.69%) | |||
Apr 19, 2022 | 20.81 | 21.35 | 20.76 | 20.82 | 7,225 | -0.33(-1.54%) |
Apr 18, 2022 | 20.31 | 21.40 | 20.30 | 21.15 | 8,087 | +0.66(+3.22%) |
Apr 14, 2022 | 20.49 | 20.49 | 20.49 | 20.49 | 766 | +0.00(+0.00%) |
Apr 13, 2022 | 20.32 | 20.49 | 19.94 | 20.49 | 6,608 | +0.47(+2.34%) |
Apr 12, 2022 | 19.62 | 20.02 | 19.57 | 20.02 | 5,831 | +0.60(+3.11%) |
Apr 11, 2022 | 20.68 | 20.68 | 19.23 | 19.42 | 5,845 | -1.21(-5.86%) |
Apr 08, 2022 | 20.82 | 20.82 | 20.63 | 20.63 | 2,038 | -0.28(-1.35%) |
Apr 07, 2022 | 21.66 | 21.66 | 20.91 | 20.91 | 26,014 | -0.41(-1.93%) |
Apr 06, 2022 | 21.47 | 21.84 | 21.32 | 21.32 | 10,271 | -0.44(-2.03%) |
Apr 05, 2022 | 21.08 | 21.79 | 21.08 | 21.76 | 5,488 | +0.73(+3.48%) |
Apr 04, 2022 | 20.94 | 21.79 | 20.94 | 21.03 | 52,503 | +0.16(+0.78%) |
Apr 01, 2022 | 21.19 | 21.65 | 20.71 | 20.87 | 2,294 | -0.79(-3.67%) |
Mar 31, 2022 | 21.66 | 21.66 | 21.66 | 21.66 | 1,137 | +0.05(+0.21%) |
Mar 30, 2022 | 21.93 | 21.93 | 21.62 | 21.62 | 650 | -0.05(-0.25%) |
Mar 29, 2022 | 21.61 | 22.29 | 20.29 | 21.67 | 13,955 | -0.63(-2.82%) |
Mar 24, 2022 | 22.30 | 213 | +0.38(+1.75%) | |||
Mar 23, 2022 | 22.46 | 22.49 | 21.41 | 21.92 | 7,337 | -0.36(-1.62%) |
Mar 22, 2022 | 22.57 | 22.57 | 22.16 | 22.28 | 2,661 | -0.25(-1.12%) |
Mar 21, 2022 | 22.46 | 22.53 | 22.46 | 22.53 | 872 | +0.24(+1.09%) |
Mar 18, 2022 | 22.57 | 22.57 | 22.29 | 22.29 | 8,501 | -0.26(-1.16%) |
Mar 17, 2022 | 22.92 | 22.92 | 22.55 | 22.55 | 3,818 | +0.25(+1.13%) |
Mar 16, 2022 | 22.30 | 22.30 | 22.30 | 22.30 | 439 | +0.09(+0.41%) |
Mar 15, 2022 | 22.19 | 22.74 | 22.11 | 22.21 | 2,096 | +0.51(+2.37%) |
Mar 14, 2022 | 21.81 | 22.25 | 21.57 | 21.69 | 3,581 | -0.53(-2.39%) |
Mar 10, 2022 | 22.22 | 291 | +0.44(+2.03%) | |||
Mar 09, 2022 | 21.51 | 21.99 | 21.51 | 21.78 | 3,341 | +0.16(+0.75%) |
Mar 08, 2022 | 21.74 | 22.16 | 20.93 | 21.62 | 11,662 | -0.51(-2.32%) |
Mar 07, 2022 | 22.86 | 23.01 | 22.09 | 22.13 | 6,494 | -0.84(-3.65%) |
Mar 03, 2022 | 22.97 | 588 | -0.27(-1.17%) | |||
Mar 02, 2022 | 23.15 | 23.45 | 23.15 | 23.24 | 1,609 | +0.26(+1.14%) |