Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 21.99 | 22.06 | 21.72 | 21.93 | 11,803 | -0.03(-0.13%) |
May 27, 2022 | 21.46 | 21.99 | 21.46 | 21.96 | 5,069 | +0.62(+2.93%) |
May 26, 2022 | 21.18 | 21.57 | 21.05 | 21.33 | 9,926 | +0.15(+0.73%) |
May 25, 2022 | 20.50 | 21.27 | 20.50 | 21.18 | 46,761 | +0.67(+3.28%) |
May 24, 2022 | 20.66 | 20.66 | 20.27 | 20.51 | 10,438 | -0.37(-1.75%) |
May 23, 2022 | 20.90 | 20.93 | 20.62 | 20.87 | 5,506 | +0.20(+0.98%) |
May 20, 2022 | 20.98 | 20.98 | 20.36 | 20.67 | 25,887 | -0.11(-0.51%) |
May 19, 2022 | 20.47 | 20.97 | 20.47 | 20.78 | 8,003 | +0.13(+0.65%) |
May 18, 2022 | 21.02 | 21.21 | 20.56 | 20.64 | 8,106 | -0.57(-2.67%) |
May 17, 2022 | 20.87 | 21.24 | 20.70 | 21.21 | 12,181 | +0.60(+2.89%) |
May 16, 2022 | 20.74 | 20.97 | 20.56 | 20.61 | 7,481 | -0.12(-0.60%) |
May 13, 2022 | 20.18 | 20.85 | 20.18 | 20.74 | 7,402 | +0.85(+4.25%) |
May 12, 2022 | 19.50 | 20.03 | 19.35 | 19.89 | 15,668 | -0.44(-2.18%) |
May 11, 2022 | 20.11 | 20.37 | 19.57 | 20.33 | 35,110 | +0.20(+1.00%) |
May 10, 2022 | 20.72 | 20.72 | 19.92 | 20.13 | 19,557 | -0.19(-0.95%) |
May 09, 2022 | 21.06 | 21.06 | 20.27 | 20.32 | 19,004 | -1.02(-4.78%) |
May 06, 2022 | 21.81 | 21.81 | 21.21 | 21.34 | 14,025 | -0.62(-2.80%) |
May 05, 2022 | 22.56 | 22.56 | 21.80 | 21.96 | 37,254 | -0.80(-3.51%) |
May 04, 2022 | 22.30 | 22.86 | 21.97 | 22.76 | 6,341 | +0.47(+2.11%) |
May 03, 2022 | 21.99 | 22.32 | 21.99 | 22.29 | 9,718 | +0.27(+1.22%) |
May 02, 2022 | 21.81 | 22.11 | 21.58 | 22.02 | 14,840 | +0.21(+0.97%) |
Apr 29, 2022 | 22.40 | 22.40 | 21.81 | 21.81 | 6,726 | -0.63(-2.83%) |
Apr 28, 2022 | 22.19 | 22.56 | 21.80 | 22.44 | 12,981 | +0.31(+1.39%) |
Apr 27, 2022 | 22.31 | 22.34 | 22.06 | 22.13 | 21,412 | -0.18(-0.82%) |
Apr 26, 2022 | 22.90 | 22.90 | 22.31 | 22.31 | 6,360 | -0.67(-2.93%) |
Apr 25, 2022 | 22.61 | 22.99 | 22.50 | 22.99 | 13,757 | +0.21(+0.93%) |
Apr 22, 2022 | 23.10 | 23.31 | 22.71 | 22.78 | 19,196 | -0.35(-1.50%) |
Apr 21, 2022 | 24.15 | 24.15 | 23.05 | 23.12 | 9,115 | -0.75(-3.14%) |
Apr 20, 2022 | 24.28 | 24.28 | 23.84 | 23.87 | 14,835 | -0.28(-1.15%) |
Apr 19, 2022 | 23.52 | 24.21 | 23.52 | 24.15 | 14,328 | +0.52(+2.20%) |
Apr 18, 2022 | 23.97 | 24.02 | 23.57 | 23.63 | 12,934 | -0.62(-2.54%) |
Apr 14, 2022 | 24.40 | 24.40 | 24.21 | 24.25 | 10,859 | -0.12(-0.47%) |
Apr 13, 2022 | 24.01 | 24.36 | 24.01 | 24.36 | 6,226 | +0.37(+1.52%) |
Apr 12, 2022 | 24.12 | 24.34 | 23.88 | 24.00 | 55,773 | +0.17(+0.73%) |
Apr 11, 2022 | 23.74 | 24.17 | 23.74 | 23.82 | 77,122 | -0.12(-0.52%) |
Apr 08, 2022 | 24.05 | 24.13 | 23.88 | 23.95 | 2,936 | -0.22(-0.91%) |
Apr 07, 2022 | 24.32 | 24.32 | 23.84 | 24.17 | 5,572 | -0.12(-0.51%) |
Apr 06, 2022 | 24.44 | 24.44 | 24.07 | 24.30 | 14,228 | -0.34(-1.37%) |
Apr 05, 2022 | 25.14 | 25.14 | 24.63 | 24.63 | 14,269 | -0.54(-2.14%) |
Apr 04, 2022 | 24.98 | 25.23 | 24.96 | 25.17 | 8,275 | +0.24(+0.95%) |
Apr 01, 2022 | 24.96 | 25.04 | 24.61 | 24.93 | 10,580 | +0.22(+0.90%) |
Mar 31, 2022 | 25.12 | 25.22 | 24.71 | 24.71 | 9,068 | -0.38(-1.50%) |
Mar 30, 2022 | 25.06 | 25.38 | 25.02 | 25.08 | 6,734 | -0.09(-0.34%) |
Mar 29, 2022 | 24.82 | 25.30 | 24.80 | 25.17 | 14,898 | +0.63(+2.57%) |
Mar 28, 2022 | 24.64 | 24.71 | 24.33 | 24.54 | 20,845 | -0.11(-0.43%) |
Mar 25, 2022 | 24.56 | 24.90 | 24.45 | 24.65 | 29,689 | +0.09(+0.36%) |
Mar 24, 2022 | 24.47 | 24.58 | 24.25 | 24.56 | 4,633 | +0.17(+0.70%) |
Mar 23, 2022 | 24.48 | 24.71 | 24.39 | 24.39 | 10,610 | -0.24(-0.97%) |
Mar 22, 2022 | 24.25 | 24.76 | 24.25 | 24.63 | 18,804 | +0.38(+1.57%) |
Mar 21, 2022 | 24.45 | 24.52 | 24.17 | 24.25 | 37,967 | -0.28(-1.13%) |
Mar 18, 2022 | 23.97 | 24.52 | 23.97 | 24.52 | 12,601 | +0.46(+1.90%) |
Mar 17, 2022 | 23.46 | 24.13 | 23.46 | 24.06 | 12,550 | +0.48(+2.02%) |
Mar 16, 2022 | 23.19 | 23.59 | 23.06 | 23.59 | 15,741 | +0.51(+2.23%) |
Mar 15, 2022 | 22.87 | 23.07 | 22.83 | 23.07 | 8,013 | +0.37(+1.64%) |
Mar 14, 2022 | 23.12 | 23.15 | 22.63 | 22.70 | 12,214 | -0.24(-1.04%) |
Mar 11, 2022 | 23.69 | 23.81 | 22.94 | 22.94 | 9,342 | -0.48(-2.03%) |
Mar 10, 2022 | 23.32 | 23.60 | 23.27 | 23.42 | 16,532 | -0.28(-1.17%) |
Mar 09, 2022 | 23.59 | 23.75 | 23.51 | 23.69 | 13,587 | +0.60(+2.60%) |
Mar 08, 2022 | 22.92 | 23.55 | 22.92 | 23.09 | 11,786 | +0.30(+1.34%) |
Mar 07, 2022 | 23.02 | 23.15 | 22.79 | 22.79 | 51,662 | -0.23(-0.99%) |
Mar 04, 2022 | 23.23 | 23.27 | 22.94 | 23.02 | 8,746 | -0.44(-1.87%) |
Mar 03, 2022 | 23.80 | 23.81 | 23.37 | 23.45 | 14,017 | -0.42(-1.76%) |
Mar 02, 2022 | 23.67 | 24.00 | 23.62 | 23.87 | 9,570 | +0.31(+1.33%) |