Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 20.73 | 20.73 | 20.52 | 20.64 | 1,870 | +0.19(+0.95%) |
May 27, 2022 | 20.59 | 20.59 | 20.31 | 20.44 | 4,893 | +0.07(+0.35%) |
May 26, 2022 | 20.36 | 20.47 | 20.20 | 20.37 | 7,608 | +0.33(+1.64%) |
May 25, 2022 | 19.79 | 20.05 | 19.79 | 20.05 | 1,860 | +0.46(+2.33%) |
May 24, 2022 | 19.70 | 19.92 | 19.17 | 19.59 | 6,617 | -0.28(-1.42%) |
May 23, 2022 | 20.17 | 20.27 | 19.57 | 19.87 | 9,292 | -0.28(-1.40%) |
May 20, 2022 | 20.14 | 20.15 | 20.14 | 20.15 | 815 | -0.34(-1.65%) |
May 19, 2022 | 20.41 | 20.49 | 20.05 | 20.49 | 1,436 | +0.54(+2.70%) |
May 18, 2022 | 19.98 | 20.41 | 19.95 | 19.95 | 2,172 | -0.17(-0.85%) |
May 17, 2022 | 20.25 | 20.87 | 19.99 | 20.13 | 7,319 | -0.14(-0.71%) |
May 16, 2022 | 19.94 | 20.29 | 19.94 | 20.27 | 34,073 | +0.03(+0.13%) |
May 13, 2022 | 19.96 | 20.50 | 19.72 | 20.24 | 9,045 | +0.15(+0.76%) |
May 12, 2022 | 19.48 | 20.09 | 19.48 | 20.09 | 5,323 | +0.42(+2.16%) |
May 11, 2022 | 20.08 | 20.09 | 19.30 | 19.67 | 10,626 | -0.42(-2.11%) |
May 10, 2022 | 20.70 | 20.72 | 20.09 | 20.09 | 3,621 | -0.53(-2.58%) |
May 09, 2022 | 20.28 | 20.62 | 20.21 | 20.62 | 2,209 | +0.28(+1.37%) |
May 06, 2022 | 20.04 | 20.68 | 20.04 | 20.34 | 1,488 | +0.32(+1.58%) |
May 05, 2022 | 20.10 | 20.75 | 20.03 | 20.03 | 5,306 | -0.51(-2.50%) |
May 04, 2022 | 20.67 | 20.84 | 20.40 | 20.54 | 17,324 | +0.06(+0.31%) |
May 03, 2022 | 20.30 | 20.73 | 20.21 | 20.48 | 6,248 | +0.34(+1.70%) |
May 02, 2022 | 21.08 | 21.08 | 20.00 | 20.13 | 14,574 | -0.97(-4.57%) |
Apr 29, 2022 | 21.06 | 21.73 | 20.91 | 21.10 | 3,628 | -0.82(-3.74%) |
Apr 28, 2022 | 21.20 | 22.06 | 21.20 | 21.92 | 1,896 | +0.55(+2.58%) |
Apr 26, 2022 | 21.37 | 189 | -0.65(-2.94%) | |||
Apr 25, 2022 | 21.06 | 22.02 | 21.02 | 22.02 | 4,162 | +1.00(+4.75%) |
Apr 22, 2022 | 20.93 | 21.20 | 20.67 | 21.02 | 3,800 | +0.35(+1.70%) |
Apr 20, 2022 | 20.67 | 192 | -0.14(-0.69%) | |||
Apr 19, 2022 | 20.79 | 21.33 | 20.75 | 20.81 | 7,229 | -0.32(-1.54%) |
Apr 18, 2022 | 20.30 | 21.39 | 20.29 | 21.14 | 8,092 | +0.66(+3.22%) |
Apr 14, 2022 | 20.48 | 20.48 | 20.48 | 20.48 | 767 | +0.00(+0.00%) |
Apr 13, 2022 | 20.31 | 20.48 | 19.92 | 20.48 | 6,612 | +0.47(+2.34%) |
Apr 12, 2022 | 19.61 | 20.01 | 19.56 | 20.01 | 5,835 | +0.60(+3.11%) |
Apr 11, 2022 | 20.67 | 20.67 | 19.21 | 19.40 | 5,848 | -1.21(-5.86%) |
Apr 08, 2022 | 20.80 | 20.80 | 20.61 | 20.61 | 2,039 | -0.28(-1.35%) |
Apr 07, 2022 | 21.65 | 21.65 | 20.90 | 20.90 | 26,030 | -0.41(-1.93%) |
Apr 06, 2022 | 21.45 | 21.82 | 21.31 | 21.31 | 10,278 | -0.44(-2.03%) |
Apr 05, 2022 | 21.06 | 21.78 | 21.06 | 21.75 | 5,491 | +0.73(+3.48%) |
Apr 04, 2022 | 20.93 | 21.78 | 20.93 | 21.02 | 52,536 | +0.16(+0.78%) |
Apr 01, 2022 | 21.18 | 21.63 | 20.70 | 20.86 | 2,295 | -0.79(-3.67%) |
Mar 31, 2022 | 21.65 | 21.65 | 21.65 | 21.65 | 1,138 | +0.05(+0.21%) |
Mar 30, 2022 | 21.92 | 21.92 | 21.60 | 21.60 | 650 | -0.05(-0.25%) |
Mar 29, 2022 | 21.60 | 22.27 | 20.28 | 21.66 | 13,964 | -0.63(-2.82%) |
Mar 24, 2022 | 22.29 | 213 | +0.38(+1.75%) | |||
Mar 23, 2022 | 22.44 | 22.47 | 21.40 | 21.90 | 7,341 | -0.36(-1.62%) |
Mar 22, 2022 | 22.55 | 22.55 | 22.14 | 22.26 | 2,662 | -0.25(-1.12%) |
Mar 21, 2022 | 22.44 | 22.52 | 22.44 | 22.52 | 873 | +0.24(+1.09%) |
Mar 18, 2022 | 22.55 | 22.55 | 22.27 | 22.27 | 8,506 | -0.26(-1.16%) |
Mar 17, 2022 | 22.90 | 22.90 | 22.53 | 22.53 | 3,821 | +0.25(+1.13%) |
Mar 16, 2022 | 22.28 | 22.28 | 22.28 | 22.28 | 440 | +0.09(+0.41%) |
Mar 15, 2022 | 22.17 | 22.72 | 22.09 | 22.19 | 2,097 | +0.51(+2.37%) |
Mar 14, 2022 | 21.79 | 22.23 | 21.56 | 21.68 | 3,583 | -0.53(-2.39%) |
Mar 10, 2022 | 22.21 | 291 | +0.44(+2.03%) | |||
Mar 09, 2022 | 21.50 | 21.98 | 21.50 | 21.77 | 3,343 | +0.16(+0.75%) |
Mar 08, 2022 | 21.73 | 22.15 | 20.92 | 21.60 | 11,669 | -0.51(-2.32%) |
Mar 07, 2022 | 22.85 | 22.99 | 22.07 | 22.12 | 6,498 | -0.84(-3.65%) |
Mar 03, 2022 | 22.96 | 588 | -0.27(-1.16%) | |||
Mar 02, 2022 | 23.14 | 23.44 | 23.14 | 23.23 | 1,610 | +0.26(+1.14%) |