Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 20.88 | 21.06 | 20.79 | 20.96 | 285,959 | -0.48(-2.24%) |
May 27, 2022 | 21.35 | 21.47 | 21.30 | 21.44 | 181,860 | +0.18(+0.85%) |
May 26, 2022 | 21.07 | 21.32 | 21.07 | 21.26 | 193,459 | +0.18(+0.85%) |
May 25, 2022 | 21.08 | 21.23 | 20.95 | 21.08 | 290,378 | -0.21(-0.99%) |
May 24, 2022 | 21.15 | 21.35 | 21.00 | 21.29 | 387,402 | +0.11(+0.52%) |
May 23, 2022 | 21.00 | 21.36 | 20.97 | 21.18 | 431,486 | +0.55(+2.67%) |
May 20, 2022 | 20.80 | 20.80 | 20.47 | 20.63 | 315,792 | +0.00(+0.02%) |
May 19, 2022 | 20.68 | 20.76 | 20.50 | 20.62 | 292,208 | -0.18(-0.84%) |
May 18, 2022 | 21.17 | 21.19 | 20.79 | 20.80 | 124,791 | -0.57(-2.67%) |
May 17, 2022 | 21.11 | 21.37 | 21.06 | 21.37 | 264,276 | +0.64(+3.09%) |
May 16, 2022 | 20.68 | 20.82 | 20.52 | 20.73 | 304,522 | -0.06(-0.29%) |
May 13, 2022 | 20.59 | 20.96 | 20.55 | 20.79 | 213,038 | +0.25(+1.22%) |
May 12, 2022 | 20.62 | 20.73 | 20.34 | 20.54 | 217,840 | -0.65(-3.07%) |
May 11, 2022 | 21.23 | 21.65 | 21.19 | 21.19 | 277,315 | +0.74(+3.62%) |
May 10, 2022 | 20.58 | 20.61 | 20.29 | 20.45 | 507,751 | +0.28(+1.39%) |
May 09, 2022 | 20.26 | 20.41 | 20.09 | 20.17 | 372,852 | -0.51(-2.47%) |
May 06, 2022 | 20.79 | 20.86 | 20.54 | 20.68 | 719,935 | -0.40(-1.90%) |
May 05, 2022 | 21.48 | 21.58 | 20.83 | 21.08 | 304,480 | -2.08(-8.98%) |
May 04, 2022 | 22.65 | 23.18 | 22.44 | 23.16 | 165,647 | +0.48(+2.12%) |
May 03, 2022 | 22.71 | 23.13 | 22.59 | 22.68 | 229,753 | +0.13(+0.58%) |
May 02, 2022 | 22.59 | 22.68 | 22.32 | 22.55 | 243,001 | +0.15(+0.67%) |
Apr 29, 2022 | 22.76 | 22.92 | 22.38 | 22.40 | 179,924 | -0.29(-1.28%) |
Apr 28, 2022 | 22.47 | 23.65 | 22.21 | 22.69 | 240,701 | +0.38(+1.71%) |
Apr 27, 2022 | 22.40 | 22.47 | 22.15 | 22.31 | 227,161 | -0.19(-0.86%) |
Apr 26, 2022 | 22.98 | 22.98 | 22.50 | 22.50 | 204,646 | -0.55(-2.39%) |
Apr 25, 2022 | 23.08 | 23.08 | 22.64 | 23.05 | 232,778 | -0.53(-2.25%) |
Apr 22, 2022 | 23.89 | 23.90 | 23.51 | 23.58 | 159,923 | -0.23(-0.97%) |
Apr 21, 2022 | 24.29 | 24.32 | 23.77 | 23.81 | 312,879 | -0.01(-0.04%) |
Apr 20, 2022 | 23.77 | 23.94 | 23.75 | 23.82 | 152,570 | +0.17(+0.72%) |
Apr 19, 2022 | 23.47 | 23.70 | 23.46 | 23.65 | 188,263 | +0.17(+0.72%) |
Apr 18, 2022 | 23.17 | 24.26 | 23.17 | 23.48 | 121,841 | -0.12(-0.51%) |
Apr 14, 2022 | 23.62 | 23.67 | 23.50 | 23.60 | 123,681 | -0.02(-0.08%) |
Apr 13, 2022 | 23.30 | 23.68 | 23.30 | 23.62 | 195,172 | +0.10(+0.43%) |
Apr 12, 2022 | 23.68 | 23.78 | 23.44 | 23.52 | 165,803 | -0.12(-0.51%) |
Apr 11, 2022 | 23.91 | 23.98 | 23.64 | 23.64 | 229,474 | +0.21(+0.90%) |
Apr 08, 2022 | 23.39 | 23.58 | 23.38 | 23.43 | 172,799 | +0.09(+0.39%) |
Apr 07, 2022 | 23.45 | 23.45 | 23.13 | 23.34 | 193,403 | +0.00(+0.00%) |
Apr 06, 2022 | 23.37 | 23.45 | 23.20 | 23.34 | 204,060 | -0.11(-0.47%) |
Apr 05, 2022 | 23.52 | 23.64 | 23.36 | 23.45 | 233,730 | -0.34(-1.43%) |
Apr 04, 2022 | 23.76 | 24.12 | 23.70 | 23.79 | 156,785 | -0.31(-1.29%) |
Apr 01, 2022 | 24.07 | 24.15 | 23.92 | 24.10 | 279,556 | +0.32(+1.35%) |
Mar 31, 2022 | 24.05 | 24.43 | 23.77 | 23.78 | 257,073 | -0.17(-0.73%) |
Mar 30, 2022 | 24.14 | 24.14 | 23.95 | 23.95 | 149,507 | -0.22(-0.89%) |
Mar 29, 2022 | 24.28 | 24.39 | 24.00 | 24.17 | 655,683 | +0.47(+1.98%) |
Mar 28, 2022 | 23.64 | 23.74 | 23.46 | 23.70 | 145,564 | +0.21(+0.89%) |
Mar 25, 2022 | 23.45 | 23.55 | 23.36 | 23.49 | 152,439 | +0.10(+0.43%) |
Mar 24, 2022 | 23.28 | 23.43 | 23.21 | 23.39 | 215,036 | +0.12(+0.52%) |
Mar 23, 2022 | 23.28 | 23.41 | 23.25 | 23.27 | 108,667 | -0.42(-1.77%) |
Mar 22, 2022 | 23.78 | 23.89 | 23.59 | 23.69 | 202,430 | +0.41(+1.76%) |
Mar 21, 2022 | 23.60 | 23.60 | 23.24 | 23.28 | 174,917 | -0.19(-0.81%) |
Mar 18, 2022 | 23.22 | 23.55 | 23.16 | 23.47 | 174,415 | -0.21(-0.89%) |
Mar 17, 2022 | 23.39 | 23.98 | 23.39 | 23.68 | 124,824 | -0.24(-1.00%) |
Mar 16, 2022 | 23.37 | 23.92 | 23.35 | 23.92 | 187,197 | +1.02(+4.43%) |
Mar 15, 2022 | 22.95 | 23.01 | 22.63 | 22.91 | 530,372 | +0.09(+0.39%) |
Mar 14, 2022 | 22.94 | 23.10 | 22.70 | 22.82 | 214,678 | +0.79(+3.56%) |
Mar 11, 2022 | 22.64 | 22.65 | 21.97 | 22.03 | 321,832 | +0.32(+1.47%) |
Mar 10, 2022 | 21.79 | 22.12 | 21.64 | 21.71 | 422,750 | -0.44(-1.99%) |
Mar 09, 2022 | 22.03 | 22.55 | 21.89 | 22.15 | 912,596 | +1.49(+7.21%) |
Mar 08, 2022 | 20.63 | 21.24 | 20.34 | 20.66 | 928,108 | +0.99(+5.03%) |
Mar 07, 2022 | 20.45 | 20.45 | 19.51 | 19.67 | 1,608,564 | -0.92(-4.49%) |
Mar 04, 2022 | 20.69 | 20.70 | 20.37 | 20.59 | 397,001 | -1.02(-4.70%) |
Mar 03, 2022 | 21.98 | 22.00 | 21.54 | 21.61 | 301,874 | -0.28(-1.28%) |
Mar 02, 2022 | 21.87 | 22.03 | 21.71 | 21.89 | 272,109 | +0.26(+1.20%) |