Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 19.74 | 19.75 | 19.59 | 19.75 | 25,507 | +0.18(+0.90%) |
May 27, 2022 | 19.75 | 19.78 | 19.57 | 19.57 | 22,578 | -0.03(-0.13%) |
May 26, 2022 | 19.59 | 19.67 | 19.57 | 19.59 | 35,988 | +0.06(+0.30%) |
May 25, 2022 | 19.54 | 19.56 | 19.39 | 19.54 | 20,899 | +0.08(+0.42%) |
May 24, 2022 | 19.59 | 19.59 | 19.31 | 19.45 | 33,581 | +0.08(+0.40%) |
May 23, 2022 | 19.39 | 19.49 | 19.33 | 19.38 | 41,896 | +0.13(+0.69%) |
May 20, 2022 | 19.67 | 19.67 | 18.97 | 19.25 | 97,588 | -0.07(-0.39%) |
May 19, 2022 | 19.53 | 19.53 | 19.20 | 19.32 | 86,915 | -0.12(-0.64%) |
May 18, 2022 | 20.15 | 20.15 | 19.44 | 19.44 | 34,073 | -0.74(-3.69%) |
May 17, 2022 | 20.28 | 20.28 | 19.99 | 20.19 | 27,405 | +0.24(+1.19%) |
May 16, 2022 | 20.01 | 20.07 | 19.83 | 19.95 | 14,163 | +0.13(+0.67%) |
May 13, 2022 | 19.73 | 19.90 | 19.72 | 19.82 | 32,045 | +0.25(+1.27%) |
May 12, 2022 | 19.59 | 19.70 | 19.33 | 19.57 | 14,802 | -0.12(-0.63%) |
May 11, 2022 | 19.98 | 20.12 | 19.68 | 19.69 | 39,533 | -0.11(-0.55%) |
May 10, 2022 | 20.33 | 20.33 | 19.69 | 19.80 | 62,096 | -0.07(-0.33%) |
May 09, 2022 | 20.33 | 20.33 | 19.87 | 19.87 | 39,874 | -0.35(-1.73%) |
May 06, 2022 | 20.44 | 20.44 | 20.00 | 20.22 | 66,766 | -0.13(-0.65%) |
May 05, 2022 | 20.87 | 20.87 | 20.11 | 20.35 | 55,138 | -0.46(-2.20%) |
May 04, 2022 | 20.56 | 20.88 | 20.36 | 20.81 | 66,046 | +0.47(+2.29%) |
May 03, 2022 | 20.50 | 20.50 | 20.28 | 20.34 | 19,198 | +0.08(+0.41%) |
May 02, 2022 | 20.28 | 20.34 | 19.98 | 20.26 | 83,642 | -0.02(-0.08%) |
Apr 29, 2022 | 20.81 | 20.81 | 20.28 | 20.28 | 40,371 | -0.48(-2.32%) |
Apr 28, 2022 | 20.61 | 20.84 | 20.49 | 20.76 | 38,776 | +0.23(+1.13%) |
Apr 27, 2022 | 20.62 | 20.69 | 20.41 | 20.52 | 65,934 | +0.02(+0.12%) |
Apr 26, 2022 | 20.84 | 20.84 | 20.38 | 20.50 | 34,811 | -0.32(-1.52%) |
Apr 25, 2022 | 20.52 | 20.82 | 20.49 | 20.82 | 29,483 | +0.05(+0.24%) |
Apr 22, 2022 | 21.16 | 21.16 | 20.64 | 20.77 | 41,456 | -0.41(-1.92%) |
Apr 21, 2022 | 21.34 | 21.34 | 21.07 | 21.17 | 36,404 | -0.02(-0.12%) |
Apr 20, 2022 | 21.23 | 21.26 | 21.19 | 21.20 | 68,414 | +0.07(+0.31%) |
Apr 19, 2022 | 21.09 | 21.17 | 21.02 | 21.13 | 18,550 | +0.12(+0.55%) |
Apr 18, 2022 | 21.02 | 21.05 | 20.94 | 21.02 | 31,154 | -0.01(-0.04%) |
Apr 14, 2022 | 21.06 | 21.21 | 21.02 | 21.02 | 24,781 | -0.05(-0.22%) |
Apr 13, 2022 | 20.97 | 21.07 | 20.92 | 21.07 | 27,523 | +0.19(+0.92%) |
Apr 12, 2022 | 21.07 | 21.07 | 20.87 | 20.88 | 48,293 | -0.04(-0.19%) |
Apr 11, 2022 | 20.94 | 21.05 | 20.91 | 20.92 | 26,555 | -0.10(-0.49%) |
Apr 08, 2022 | 20.97 | 21.05 | 20.95 | 21.02 | 16,763 | +0.05(+0.22%) |
Apr 07, 2022 | 20.92 | 21.01 | 20.83 | 20.97 | 16,619 | +0.08(+0.39%) |
Apr 06, 2022 | 20.90 | 20.92 | 20.79 | 20.89 | 13,393 | -0.06(-0.27%) |
Apr 05, 2022 | 20.99 | 21.06 | 20.95 | 20.95 | 31,981 | -0.04(-0.19%) |
Apr 04, 2022 | 21.09 | 21.09 | 20.92 | 20.99 | 29,846 | +0.07(+0.32%) |
Apr 01, 2022 | 21.10 | 21.10 | 20.88 | 20.92 | 23,705 | +0.02(+0.11%) |
Mar 31, 2022 | 21.11 | 21.11 | 20.88 | 20.90 | 16,773 | -0.06(-0.28%) |
Mar 30, 2022 | 21.11 | 21.11 | 20.96 | 20.96 | 30,366 | -0.02(-0.08%) |
Mar 29, 2022 | 21.19 | 21.19 | 20.90 | 20.97 | 24,452 | +0.08(+0.37%) |
Mar 28, 2022 | 21.02 | 21.02 | 20.78 | 20.89 | 27,199 | +0.02(+0.12%) |
Mar 25, 2022 | 21.37 | 21.37 | 20.79 | 20.87 | 23,303 | -0.07(-0.31%) |
Mar 24, 2022 | 20.90 | 20.95 | 20.89 | 20.94 | 27,015 | +0.13(+0.65%) |
Mar 23, 2022 | 20.86 | 21.07 | 20.75 | 20.80 | 13,441 | -0.20(-0.93%) |
Mar 22, 2022 | 21.36 | 21.36 | 20.86 | 21.00 | 63,184 | -0.13(-0.62%) |
Mar 21, 2022 | 21.21 | 21.25 | 20.90 | 21.13 | 26,065 | +0.26(+1.27%) |
Mar 18, 2022 | 20.77 | 20.87 | 20.61 | 20.87 | 12,419 | +0.20(+0.96%) |
Mar 17, 2022 | 20.47 | 20.67 | 20.41 | 20.67 | 15,776 | +0.24(+1.15%) |
Mar 16, 2022 | 20.41 | 20.44 | 20.18 | 20.43 | 11,845 | +0.29(+1.43%) |
Mar 15, 2022 | 19.98 | 20.18 | 19.87 | 20.14 | 11,173 | +0.36(+1.82%) |
Mar 14, 2022 | 19.96 | 20.02 | 19.78 | 19.78 | 5,543 | -0.01(-0.04%) |
Mar 11, 2022 | 20.09 | 20.09 | 19.79 | 19.79 | 10,968 | -0.12(-0.60%) |
Mar 10, 2022 | 19.82 | 19.91 | 19.73 | 19.91 | 14,857 | +0.13(+0.63%) |
Mar 09, 2022 | 19.78 | 20.01 | 19.78 | 19.78 | 20,382 | +0.22(+1.15%) |
Mar 08, 2022 | 19.74 | 19.78 | 19.55 | 19.56 | 13,772 | -0.10(-0.48%) |
Mar 07, 2022 | 19.89 | 19.89 | 19.66 | 19.66 | 8,581 | -0.39(-1.93%) |
Mar 04, 2022 | 19.99 | 20.05 | 19.87 | 20.04 | 46,680 | -0.05(-0.24%) |
Mar 03, 2022 | 20.24 | 20.25 | 20.07 | 20.09 | 13,065 | -0.06(-0.30%) |
Mar 02, 2022 | 20.14 | 20.19 | 19.96 | 20.15 | 17,459 | +0.32(+1.60%) |