Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 22.51 | 22.51 | 22.18 | 22.32 | 12,623 | +0.53(+2.43%) |
May 27, 2022 | 21.78 | 21.90 | 21.78 | 21.79 | 2,206 | -0.23(-1.03%) |
May 26, 2022 | 21.77 | 22.02 | 21.70 | 22.01 | 2,006 | +0.37(+1.70%) |
May 25, 2022 | 21.46 | 21.64 | 21.46 | 21.64 | 3,441 | +0.24(+1.10%) |
May 24, 2022 | 21.38 | 21.41 | 21.35 | 21.41 | 1,080 | -0.29(-1.35%) |
May 23, 2022 | 21.68 | 21.73 | 21.49 | 21.70 | 13,421 | +0.66(+3.15%) |
May 20, 2022 | 21.23 | 21.31 | 21.04 | 21.04 | 4,768 | -0.41(-1.90%) |
May 19, 2022 | 21.16 | 21.45 | 21.09 | 21.45 | 5,876 | +0.67(+3.23%) |
May 18, 2022 | 21.13 | 21.23 | 20.60 | 20.77 | 6,881 | -0.32(-1.53%) |
May 17, 2022 | 20.95 | 21.15 | 20.93 | 21.10 | 7,071 | +0.53(+2.58%) |
May 16, 2022 | 20.41 | 20.61 | 20.40 | 20.57 | 10,478 | +0.32(+1.59%) |
May 13, 2022 | 19.80 | 20.38 | 19.80 | 20.24 | 3,884 | +0.45(+2.29%) |
May 12, 2022 | 19.68 | 19.88 | 19.65 | 19.79 | 6,488 | +0.28(+1.45%) |
May 11, 2022 | 19.71 | 19.88 | 19.51 | 19.51 | 2,568 | +0.77(+4.09%) |
May 10, 2022 | 19.82 | 19.91 | 18.74 | 18.74 | 77,864 | -0.84(-4.30%) |
May 09, 2022 | 20.12 | 20.12 | 19.49 | 19.58 | 15,942 | -0.37(-1.85%) |
May 06, 2022 | 20.09 | 20.09 | 19.95 | 19.95 | 1,451 | -0.39(-1.91%) |
May 05, 2022 | 20.58 | 20.58 | 20.19 | 20.34 | 3,123 | -0.80(-3.80%) |
May 04, 2022 | 20.57 | 21.14 | 20.57 | 21.14 | 1,271 | +0.44(+2.11%) |
May 03, 2022 | 20.71 | 20.71 | 20.71 | 20.71 | 7 | +0.13(+0.64%) |
May 02, 2022 | 20.74 | 20.74 | 20.27 | 20.58 | 16,611 | -0.34(-1.63%) |
Apr 29, 2022 | 21.20 | 21.23 | 20.75 | 20.92 | 1,258 | -0.02(-0.09%) |
Apr 28, 2022 | 20.75 | 20.94 | 20.69 | 20.93 | 2,941 | +0.17(+0.82%) |
Apr 27, 2022 | 20.47 | 20.76 | 20.45 | 20.76 | 5,931 | +0.52(+2.57%) |
Apr 26, 2022 | 20.32 | 20.34 | 20.24 | 20.24 | 2,725 | -0.56(-2.68%) |
Apr 25, 2022 | 20.94 | 20.94 | 20.46 | 20.80 | 14,588 | -0.25(-1.17%) |
Apr 22, 2022 | 21.24 | 21.30 | 20.93 | 21.05 | 4,998 | +0.23(+1.09%) |
Apr 21, 2022 | 21.36 | 21.56 | 20.82 | 20.82 | 2,720 | -0.70(-3.25%) |
Apr 20, 2022 | 21.63 | 21.63 | 21.45 | 21.52 | 2,405 | -0.34(-1.56%) |
Apr 19, 2022 | 21.71 | 21.87 | 21.68 | 21.86 | 13,609 | +0.09(+0.43%) |
Apr 18, 2022 | 21.82 | 21.84 | 21.64 | 21.77 | 7,014 | -0.23(-1.03%) |
Apr 14, 2022 | 22.00 | 22.00 | 21.91 | 21.99 | 2,215 | +0.12(+0.56%) |
Apr 13, 2022 | 21.90 | 21.90 | 21.87 | 21.87 | 869 | +0.25(+1.16%) |
Apr 12, 2022 | 21.81 | 21.81 | 21.53 | 21.62 | 1,640 | -0.07(-0.33%) |
Apr 11, 2022 | 21.97 | 21.97 | 21.60 | 21.69 | 14,430 | -0.19(-0.86%) |
Apr 08, 2022 | 21.85 | 21.90 | 21.85 | 21.88 | 2,783 | +0.24(+1.09%) |
Apr 07, 2022 | 21.81 | 21.81 | 21.64 | 21.64 | 2,793 | -0.51(-2.31%) |
Apr 06, 2022 | 22.13 | 22.16 | 21.95 | 22.16 | 9,838 | +0.01(+0.04%) |
Apr 05, 2022 | 22.48 | 22.48 | 22.15 | 22.15 | 3,474 | -0.49(-2.17%) |
Apr 04, 2022 | 22.68 | 22.69 | 22.54 | 22.64 | 13,860 | +0.12(+0.55%) |
Apr 01, 2022 | 23.18 | 23.18 | 22.23 | 22.51 | 3,208 | +0.76(+3.51%) |
Mar 31, 2022 | 21.64 | 21.81 | 21.64 | 21.75 | 2,113 | +0.04(+0.18%) |
Mar 30, 2022 | 21.80 | 21.85 | 21.71 | 21.71 | 2,284 | +0.02(+0.09%) |
Mar 29, 2022 | 21.75 | 21.86 | 21.57 | 21.69 | 6,901 | +0.17(+0.79%) |
Mar 28, 2022 | 21.64 | 21.83 | 21.39 | 21.52 | 15,196 | +0.16(+0.75%) |
Mar 25, 2022 | 21.24 | 21.38 | 21.24 | 21.36 | 1,422 | -0.24(-1.10%) |
Mar 24, 2022 | 21.19 | 21.60 | 21.19 | 21.60 | 3,315 | +0.63(+3.02%) |
Mar 23, 2022 | 20.88 | 21.05 | 20.87 | 20.96 | 3,165 | -0.31(-1.47%) |
Mar 22, 2022 | 21.21 | 21.28 | 21.17 | 21.28 | 2,450 | +0.33(+1.58%) |
Mar 21, 2022 | 20.92 | 21.00 | 20.71 | 20.94 | 18,520 | +0.06(+0.27%) |
Mar 18, 2022 | 20.24 | 20.89 | 20.24 | 20.89 | 3,424 | +0.63(+3.10%) |
Mar 17, 2022 | 20.09 | 20.26 | 19.95 | 20.26 | 4,966 | +0.08(+0.40%) |
Mar 16, 2022 | 20.28 | 20.28 | 19.82 | 20.18 | 7,841 | +1.03(+5.39%) |
Mar 15, 2022 | 19.32 | 19.32 | 18.92 | 19.15 | 5,504 | -0.49(-2.50%) |
Mar 14, 2022 | 20.07 | 20.53 | 19.45 | 19.64 | 20,514 | -0.58(-2.85%) |
Mar 11, 2022 | 20.79 | 20.79 | 20.22 | 20.22 | 3,059 | -0.35(-1.70%) |
Mar 10, 2022 | 20.80 | 20.86 | 20.41 | 20.57 | 4,152 | -0.38(-1.81%) |
Mar 09, 2022 | 20.85 | 21.08 | 20.58 | 20.94 | 4,774 | +0.46(+2.26%) |
Mar 08, 2022 | 20.29 | 20.56 | 20.22 | 20.48 | 4,606 | -0.33(-1.59%) |
Mar 07, 2022 | 21.19 | 21.51 | 20.18 | 20.81 | 23,701 | -0.20(-0.95%) |
Mar 04, 2022 | 21.24 | 21.51 | 20.87 | 21.01 | 9,652 | -0.51(-2.37%) |
Mar 03, 2022 | 21.93 | 21.93 | 21.30 | 21.52 | 7,640 | -0.91(-4.05%) |
Mar 02, 2022 | 21.87 | 22.43 | 21.18 | 22.43 | 6,232 | +0.32(+1.45%) |