Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 20.04 | 20.38 | 19.74 | 20.27 | 180,440 | +0.26(+1.32%) |
May 27, 2022 | 19.92 | 20.12 | 19.91 | 20.00 | 65,799 | +0.04(+0.22%) |
May 26, 2022 | 19.85 | 20.07 | 19.78 | 19.96 | 61,737 | +0.30(+1.52%) |
May 25, 2022 | 19.63 | 20.05 | 19.62 | 19.66 | 86,153 | -0.06(-0.31%) |
May 24, 2022 | 19.55 | 19.75 | 19.17 | 19.72 | 86,038 | +0.21(+1.08%) |
May 23, 2022 | 19.64 | 19.87 | 19.48 | 19.51 | 225,033 | +0.11(+0.59%) |
May 20, 2022 | 19.35 | 19.47 | 18.94 | 19.40 | 103,163 | +0.18(+0.91%) |
May 19, 2022 | 19.24 | 19.53 | 19.20 | 19.22 | 128,570 | -0.25(-1.26%) |
May 18, 2022 | 19.83 | 19.93 | 19.34 | 19.47 | 105,580 | -0.12(-0.63%) |
May 17, 2022 | 19.47 | 19.64 | 19.38 | 19.59 | 79,434 | +0.34(+1.78%) |
May 16, 2022 | 19.26 | 19.59 | 19.09 | 19.25 | 100,236 | -0.11(-0.59%) |
May 13, 2022 | 19.16 | 19.49 | 19.05 | 19.36 | 136,032 | +0.24(+1.24%) |
May 12, 2022 | 18.96 | 19.17 | 18.76 | 19.13 | 144,581 | +0.05(+0.28%) |
May 11, 2022 | 19.14 | 19.40 | 19.05 | 19.07 | 84,985 | -0.02(-0.09%) |
May 10, 2022 | 19.29 | 19.56 | 18.77 | 19.09 | 137,167 | -0.13(-0.68%) |
May 09, 2022 | 18.99 | 19.45 | 18.87 | 19.22 | 237,234 | +0.05(+0.27%) |
May 06, 2022 | 19.32 | 19.49 | 18.93 | 19.17 | 178,846 | -0.26(-1.35%) |
May 05, 2022 | 19.32 | 19.43 | 19.06 | 19.43 | 135,506 | -0.06(-0.31%) |
May 04, 2022 | 18.85 | 19.53 | 18.78 | 19.49 | 145,750 | +0.61(+3.20%) |
May 03, 2022 | 18.91 | 19.07 | 18.70 | 18.89 | 94,948 | -0.02(-0.09%) |
May 02, 2022 | 18.96 | 19.15 | 18.59 | 18.91 | 145,641 | +0.04(+0.23%) |
Apr 29, 2022 | 19.08 | 19.18 | 18.79 | 18.86 | 145,423 | -0.21(-1.10%) |
Apr 28, 2022 | 19.63 | 19.63 | 18.88 | 19.07 | 112,323 | -0.41(-2.12%) |
Apr 27, 2022 | 19.24 | 19.63 | 18.67 | 19.49 | 187,336 | +0.89(+4.76%) |
Apr 26, 2022 | 18.72 | 18.91 | 18.55 | 18.60 | 106,444 | -0.24(-1.26%) |
Apr 25, 2022 | 19.03 | 19.04 | 18.57 | 18.84 | 82,468 | -0.25(-1.29%) |
Apr 22, 2022 | 19.45 | 19.45 | 19.06 | 19.08 | 83,499 | -0.43(-2.20%) |
Apr 21, 2022 | 19.74 | 19.99 | 19.48 | 19.51 | 89,475 | -0.19(-0.98%) |
Apr 20, 2022 | 19.23 | 19.74 | 19.23 | 19.71 | 189,497 | +0.70(+3.69%) |
Apr 19, 2022 | 18.70 | 19.14 | 18.70 | 19.00 | 80,644 | +0.35(+1.88%) |
Apr 18, 2022 | 18.43 | 18.71 | 18.43 | 18.65 | 90,458 | +0.11(+0.61%) |
Apr 14, 2022 | 18.60 | 18.78 | 18.45 | 18.54 | 109,463 | -0.03(-0.14%) |
Apr 13, 2022 | 18.42 | 18.74 | 18.42 | 18.56 | 172,791 | +0.06(+0.33%) |
Apr 12, 2022 | 18.48 | 18.71 | 18.41 | 18.50 | 105,022 | +0.09(+0.48%) |
Apr 11, 2022 | 18.28 | 18.68 | 18.28 | 18.42 | 120,409 | +0.11(+0.57%) |
Apr 08, 2022 | 18.39 | 18.70 | 18.27 | 18.31 | 108,374 | -0.22(-1.18%) |
Apr 07, 2022 | 18.75 | 18.89 | 18.27 | 18.53 | 123,967 | -0.11(-0.61%) |
Apr 06, 2022 | 18.99 | 19.22 | 18.63 | 18.64 | 166,848 | -0.40(-2.12%) |
Apr 05, 2022 | 19.38 | 19.53 | 19.01 | 19.05 | 136,163 | -0.44(-2.25%) |
Apr 04, 2022 | 19.56 | 19.61 | 19.14 | 19.49 | 155,005 | +0.02(+0.09%) |
Apr 01, 2022 | 19.93 | 19.93 | 19.37 | 19.47 | 151,695 | -0.14(-0.72%) |
Mar 31, 2022 | 20.27 | 20.27 | 19.58 | 19.61 | 126,874 | -0.28(-1.41%) |
Mar 30, 2022 | 20.35 | 20.43 | 19.81 | 19.89 | 164,157 | -0.48(-2.37%) |
Mar 29, 2022 | 20.40 | 20.70 | 20.18 | 20.37 | 107,739 | +0.06(+0.30%) |
Mar 28, 2022 | 20.46 | 20.49 | 20.12 | 20.31 | 92,173 | -0.20(-0.98%) |
Mar 25, 2022 | 20.28 | 20.58 | 20.28 | 20.51 | 87,193 | +0.25(+1.21%) |
Mar 24, 2022 | 20.56 | 20.56 | 19.93 | 20.27 | 78,405 | +0.26(+1.32%) |
Mar 23, 2022 | 20.34 | 20.57 | 19.99 | 20.00 | 111,131 | -0.46(-2.27%) |
Mar 22, 2022 | 20.42 | 20.74 | 20.30 | 20.47 | 100,907 | +0.16(+0.78%) |
Mar 21, 2022 | 20.35 | 20.57 | 20.16 | 20.31 | 75,411 | -0.04(-0.17%) |
Mar 18, 2022 | 20.35 | 20.40 | 19.89 | 20.35 | 279,860 | -0.03(-0.13%) |
Mar 17, 2022 | 20.35 | 20.50 | 20.09 | 20.37 | 65,988 | -0.16(-0.77%) |
Mar 16, 2022 | 20.41 | 20.56 | 20.36 | 20.53 | 135,803 | +0.29(+1.43%) |
Mar 15, 2022 | 20.55 | 20.78 | 20.21 | 20.24 | 126,813 | -0.30(-1.45%) |
Mar 14, 2022 | 20.53 | 20.75 | 20.42 | 20.54 | 83,069 | +0.31(+1.52%) |
Mar 11, 2022 | 20.22 | 20.43 | 20.16 | 20.23 | 92,829 | +0.10(+0.48%) |
Mar 10, 2022 | 19.78 | 20.14 | 19.64 | 20.14 | 160,184 | +0.15(+0.75%) |
Mar 09, 2022 | 20.42 | 20.54 | 19.98 | 19.99 | 329,872 | +0.02(+0.09%) |
Mar 08, 2022 | 20.34 | 20.52 | 19.95 | 19.97 | 194,826 | -0.23(-1.12%) |
Mar 07, 2022 | 20.77 | 20.85 | 20.16 | 20.19 | 184,362 | -0.60(-2.88%) |
Mar 04, 2022 | 20.85 | 20.92 | 20.56 | 20.79 | 184,160 | -0.23(-1.08%) |
Mar 03, 2022 | 20.85 | 21.04 | 20.74 | 21.02 | 130,445 | +0.17(+0.83%) |
Mar 02, 2022 | 19.99 | 20.92 | 19.99 | 20.85 | 158,063 | +0.95(+4.76%) |