Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 20.39 | 20.77 | 20.09 | 20.25 | 134,685 | -0.27(-1.31%) |
May 27, 2022 | 20.03 | 20.57 | 19.97 | 20.51 | 65,830 | +0.50(+2.48%) |
May 26, 2022 | 20.32 | 20.38 | 20.01 | 20.02 | 68,301 | -0.13(-0.64%) |
May 25, 2022 | 19.80 | 20.24 | 19.77 | 20.15 | 88,934 | +0.42(+2.12%) |
May 24, 2022 | 19.32 | 19.79 | 19.08 | 19.73 | 83,175 | +0.45(+2.32%) |
May 23, 2022 | 20.19 | 20.19 | 19.22 | 19.28 | 133,317 | -0.68(-3.39%) |
May 20, 2022 | 19.68 | 20.10 | 19.28 | 19.96 | 482,449 | +0.44(+2.24%) |
May 19, 2022 | 19.45 | 19.85 | 19.23 | 19.52 | 211,015 | +0.06(+0.31%) |
May 18, 2022 | 18.97 | 19.51 | 18.84 | 19.46 | 176,070 | +0.25(+1.29%) |
May 17, 2022 | 19.28 | 19.44 | 18.96 | 19.21 | 70,829 | +0.09(+0.47%) |
May 16, 2022 | 19.29 | 19.29 | 18.77 | 19.12 | 89,559 | -0.04(-0.21%) |
May 13, 2022 | 19.12 | 19.37 | 18.96 | 19.16 | 96,293 | +0.04(+0.21%) |
May 12, 2022 | 18.77 | 19.13 | 18.73 | 19.12 | 96,866 | +0.24(+1.26%) |
May 11, 2022 | 19.13 | 19.46 | 18.85 | 18.88 | 110,909 | -0.36(-1.86%) |
May 10, 2022 | 19.15 | 19.65 | 18.80 | 19.24 | 146,706 | +0.16(+0.83%) |
May 09, 2022 | 18.91 | 19.13 | 18.71 | 19.08 | 145,573 | +0.11(+0.58%) |
May 06, 2022 | 19.15 | 19.29 | 18.85 | 18.97 | 138,638 | -0.09(-0.47%) |
May 05, 2022 | 19.08 | 19.41 | 18.84 | 19.06 | 202,236 | -0.24(-1.24%) |
May 04, 2022 | 19.00 | 19.42 | 18.79 | 19.30 | 128,020 | +0.29(+1.52%) |
May 03, 2022 | 19.31 | 19.31 | 18.83 | 19.01 | 113,258 | -0.24(-1.24%) |
May 02, 2022 | 18.88 | 19.80 | 18.88 | 19.25 | 199,215 | +0.27(+1.41%) |
Apr 29, 2022 | 19.67 | 19.67 | 18.92 | 18.98 | 98,928 | -0.73(-3.68%) |
Apr 28, 2022 | 19.39 | 19.86 | 19.04 | 19.71 | 134,274 | +0.43(+2.22%) |
Apr 27, 2022 | 19.61 | 19.93 | 18.88 | 19.28 | 121,638 | -0.44(-2.22%) |
Apr 26, 2022 | 20.55 | 20.55 | 19.37 | 19.72 | 155,886 | +0.55(+2.85%) |
Apr 25, 2022 | 19.11 | 19.37 | 18.90 | 19.17 | 103,282 | -0.12(-0.62%) |
Apr 22, 2022 | 19.92 | 20.02 | 19.15 | 19.29 | 92,712 | -0.69(-3.43%) |
Apr 21, 2022 | 20.08 | 20.27 | 19.90 | 19.98 | 94,440 | -0.09(-0.45%) |
Apr 20, 2022 | 19.83 | 20.29 | 19.59 | 20.07 | 68,173 | +0.45(+2.28%) |
Apr 19, 2022 | 19.49 | 19.92 | 19.49 | 19.62 | 87,460 | +0.23(+1.18%) |
Apr 18, 2022 | 19.91 | 19.91 | 19.25 | 19.39 | 89,678 | -0.39(-1.96%) |
Apr 14, 2022 | 20.13 | 20.18 | 19.75 | 19.78 | 124,440 | -0.26(-1.29%) |
Apr 13, 2022 | 19.84 | 20.20 | 19.77 | 20.04 | 79,372 | +0.21(+1.05%) |
Apr 12, 2022 | 19.79 | 20.02 | 19.70 | 19.83 | 107,068 | +0.16(+0.81%) |
Apr 11, 2022 | 19.77 | 20.14 | 19.63 | 19.67 | 102,919 | -0.22(-1.10%) |
Apr 08, 2022 | 20.08 | 20.11 | 19.86 | 19.89 | 85,708 | -0.16(-0.79%) |
Apr 07, 2022 | 19.82 | 20.13 | 19.82 | 20.05 | 103,063 | +0.25(+1.26%) |
Apr 06, 2022 | 19.93 | 19.93 | 19.39 | 19.80 | 135,963 | +0.04(+0.20%) |
Apr 05, 2022 | 20.20 | 20.20 | 19.70 | 19.76 | 54,002 | -0.45(-2.21%) |
Apr 04, 2022 | 20.50 | 20.68 | 20.03 | 20.21 | 91,144 | -0.31(-1.50%) |
Apr 01, 2022 | 19.84 | 20.57 | 19.84 | 20.51 | 138,254 | +0.72(+3.61%) |
Mar 31, 2022 | 20.11 | 20.21 | 19.72 | 19.80 | 202,236 | -0.28(-1.39%) |
Mar 30, 2022 | 20.32 | 20.51 | 20.06 | 20.08 | 118,533 | -0.30(-1.46%) |
Mar 29, 2022 | 20.49 | 20.49 | 20.18 | 20.37 | 156,463 | +0.25(+1.23%) |
Mar 28, 2022 | 20.24 | 20.52 | 20.00 | 20.13 | 72,204 | -0.15(-0.73%) |
Mar 25, 2022 | 20.48 | 20.48 | 20.14 | 20.27 | 82,381 | +0.17(+0.84%) |
Mar 24, 2022 | 20.19 | 20.30 | 20.04 | 20.11 | 73,486 | -0.09(-0.44%) |
Mar 23, 2022 | 20.47 | 20.47 | 20.07 | 20.20 | 67,310 | -0.33(-1.60%) |
Mar 22, 2022 | 20.47 | 20.90 | 20.47 | 20.52 | 53,480 | +0.06(+0.29%) |
Mar 21, 2022 | 20.72 | 20.93 | 20.37 | 20.46 | 79,083 | -0.41(-1.95%) |
Mar 18, 2022 | 20.32 | 21.05 | 20.32 | 20.87 | 203,998 | +0.53(+2.59%) |
Mar 17, 2022 | 19.83 | 20.54 | 19.77 | 20.34 | 134,372 | +0.53(+2.66%) |
Mar 16, 2022 | 19.71 | 19.94 | 19.51 | 19.82 | 103,770 | +0.29(+1.48%) |
Mar 15, 2022 | 19.31 | 19.86 | 19.24 | 19.53 | 106,250 | +0.49(+2.56%) |
Mar 14, 2022 | 19.12 | 19.51 | 18.96 | 19.04 | 88,057 | -0.07(-0.36%) |
Mar 11, 2022 | 20.02 | 20.02 | 19.11 | 19.11 | 81,762 | -0.88(-4.42%) |
Mar 10, 2022 | 19.94 | 20.30 | 19.66 | 20.00 | 77,690 | -0.35(-1.71%) |
Mar 09, 2022 | 20.52 | 20.52 | 20.15 | 20.34 | 51,912 | +0.05(+0.24%) |
Mar 08, 2022 | 20.33 | 20.75 | 20.23 | 20.29 | 116,707 | -0.01(-0.05%) |
Mar 07, 2022 | 20.54 | 20.77 | 20.23 | 20.30 | 143,024 | -0.26(-1.26%) |
Mar 04, 2022 | 20.55 | 20.71 | 20.48 | 20.56 | 118,824 | -0.12(-0.58%) |
Mar 03, 2022 | 20.86 | 20.86 | 20.47 | 20.68 | 79,283 | +0.04(+0.19%) |
Mar 02, 2022 | 20.06 | 20.95 | 20.06 | 20.64 | 102,125 | +0.58(+2.87%) |