Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 20.00 | 20.59 | 19.99 | 20.10 | 26,050 | +0.11(+0.55%) |
May 27, 2022 | 20.00 | 20.21 | 19.90 | 19.99 | 19,928 | +0.18(+0.91%) |
May 26, 2022 | 19.00 | 20.65 | 18.93 | 19.81 | 28,589 | +0.82(+4.32%) |
May 25, 2022 | 19.02 | 21.40 | 18.35 | 18.99 | 23,151 | +0.08(+0.42%) |
May 24, 2022 | 19.00 | 20.90 | 18.89 | 18.91 | 16,049 | +0.02(+0.11%) |
May 23, 2022 | 19.15 | 19.25 | 18.75 | 18.89 | 20,266 | -0.17(-0.89%) |
May 20, 2022 | 19.98 | 20.13 | 19.06 | 19.06 | 24,861 | -0.56(-2.85%) |
May 19, 2022 | 19.55 | 20.00 | 19.55 | 19.62 | 3,317 | -0.13(-0.66%) |
May 18, 2022 | 20.10 | 20.10 | 19.54 | 19.75 | 9,929 | -0.25(-1.25%) |
May 17, 2022 | 19.99 | 20.19 | 19.88 | 20.00 | 8,539 | +0.25(+1.27%) |
May 16, 2022 | 19.99 | 20.09 | 19.75 | 19.75 | 12,289 | -0.24(-1.20%) |
May 13, 2022 | 20.39 | 20.39 | 19.64 | 19.99 | 16,817 | -0.26(-1.28%) |
May 12, 2022 | 20.40 | 20.40 | 19.52 | 20.25 | 21,528 | +0.37(+1.86%) |
May 11, 2022 | 19.85 | 21.91 | 19.50 | 19.88 | 43,868 | +0.03(+0.15%) |
May 10, 2022 | 19.10 | 21.99 | 19.10 | 19.85 | 20,507 | +0.75(+3.93%) |
May 09, 2022 | 20.40 | 20.99 | 19.00 | 19.10 | 51,293 | -1.20(-5.91%) |
May 06, 2022 | 20.92 | 21.99 | 18.00 | 20.30 | 40,294 | -0.70(-3.33%) |
May 05, 2022 | 21.52 | 21.53 | 20.77 | 21.00 | 21,436 | -0.53(-2.46%) |
May 04, 2022 | 22.00 | 22.25 | 21.52 | 21.53 | 18,373 | -0.47(-2.14%) |
May 03, 2022 | 21.99 | 22.50 | 21.47 | 22.00 | 10,389 | +0.00(+0.00%) |
May 02, 2022 | 22.55 | 22.71 | 21.40 | 22.00 | 33,296 | +0.00(+0.00%) |
Apr 29, 2022 | 22.25 | 22.25 | 21.67 | 22.00 | 33,769 | -0.25(-1.12%) |
Apr 28, 2022 | 22.50 | 22.50 | 22.11 | 22.25 | 16,160 | -0.20(-0.89%) |
Apr 27, 2022 | 22.55 | 23.00 | 22.35 | 22.45 | 29,205 | -0.05(-0.22%) |
Apr 26, 2022 | 23.50 | 23.50 | 22.35 | 22.50 | 45,524 | -0.35(-1.53%) |
Apr 25, 2022 | 22.85 | 23.00 | 22.75 | 22.85 | 106,598 | +0.05(+0.22%) |
Apr 22, 2022 | 22.75 | 22.85 | 22.25 | 22.80 | 23,670 | +0.05(+0.22%) |
Apr 21, 2022 | 23.10 | 23.10 | 22.70 | 22.75 | 20,226 | -0.15(-0.66%) |
Apr 20, 2022 | 22.88 | 23.11 | 22.80 | 22.90 | 40,999 | +0.05(+0.22%) |
Apr 19, 2022 | 22.70 | 23.00 | 22.70 | 22.85 | 56,337 | -0.15(-0.65%) |
Apr 18, 2022 | 23.61 | 23.80 | 22.05 | 23.00 | 38,243 | -0.99(-4.13%) |
Apr 14, 2022 | 24.16 | 24.30 | 23.61 | 23.99 | 27,608 | -0.31(-1.28%) |
Apr 13, 2022 | 24.30 | 24.50 | 24.20 | 24.30 | 9,949 | -0.05(-0.21%) |
Apr 12, 2022 | 24.55 | 24.60 | 24.04 | 24.35 | 19,449 | -0.15(-0.61%) |
Apr 11, 2022 | 24.45 | 26.00 | 24.02 | 24.50 | 66,059 | -0.02(-0.08%) |
Apr 08, 2022 | 24.55 | 24.70 | 24.05 | 24.52 | 20,029 | +0.02(+0.08%) |
Apr 07, 2022 | 24.50 | 24.75 | 24.02 | 24.50 | 14,580 | +0.00(+0.00%) |
Apr 06, 2022 | 24.60 | 24.75 | 24.02 | 24.50 | 22,307 | -0.16(-0.65%) |
Apr 05, 2022 | 24.90 | 24.99 | 24.07 | 24.66 | 38,643 | -0.09(-0.36%) |
Apr 04, 2022 | 25.00 | 25.00 | 24.00 | 24.75 | 53,360 | -0.15(-0.60%) |
Apr 01, 2022 | 25.50 | 25.50 | 23.00 | 24.90 | 44,487 | -0.10(-0.40%) |
Mar 31, 2022 | 25.50 | 25.50 | 24.50 | 25.00 | 16,503 | -0.40(-1.57%) |
Mar 30, 2022 | 26.00 | 26.00 | 25.27 | 25.40 | 17,403 | -0.20(-0.78%) |
Mar 29, 2022 | 25.50 | 25.75 | 25.25 | 25.60 | 29,916 | +0.25(+0.99%) |
Mar 28, 2022 | 25.50 | 25.90 | 25.20 | 25.35 | 26,983 | +0.10(+0.40%) |
Mar 25, 2022 | 25.30 | 25.50 | 24.03 | 25.25 | 40,462 | +0.25(+1.00%) |
Mar 24, 2022 | 25.50 | 25.50 | 24.96 | 25.00 | 31,459 | +0.00(+0.00%) |
Mar 23, 2022 | 24.95 | 25.90 | 24.50 | 25.00 | 88,942 | +0.38(+1.54%) |
Mar 22, 2022 | 23.50 | 24.99 | 23.50 | 24.62 | 61,663 | +1.30(+5.55%) |
Mar 21, 2022 | 24.78 | 24.78 | 22.51 | 23.32 | 31,912 | -0.62(-2.61%) |
Mar 18, 2022 | 24.50 | 24.89 | 23.80 | 23.95 | 20,382 | -0.55(-2.24%) |
Mar 17, 2022 | 24.13 | 24.50 | 24.00 | 24.50 | 16,912 | +0.25(+1.03%) |
Mar 16, 2022 | 24.00 | 24.50 | 23.50 | 24.25 | 31,637 | +1.25(+5.43%) |
Mar 15, 2022 | 23.50 | 24.00 | 23.00 | 23.00 | 11,786 | +0.00(+0.00%) |
Mar 14, 2022 | 24.49 | 24.49 | 22.50 | 23.00 | 12,283 | -0.43(-1.81%) |
Mar 11, 2022 | 23.05 | 24.00 | 23.00 | 23.43 | 8,086 | +0.39(+1.72%) |
Mar 10, 2022 | 23.50 | 23.70 | 23.00 | 23.03 | 7,436 | +0.03(+0.13%) |
Mar 09, 2022 | 23.60 | 24.00 | 23.00 | 23.00 | 15,992 | +0.00(+0.00%) |
Mar 08, 2022 | 24.00 | 24.00 | 22.50 | 23.00 | 13,390 | -0.20(-0.86%) |
Mar 07, 2022 | 24.90 | 24.90 | 22.99 | 23.20 | 34,604 | +0.09(+0.38%) |
Mar 04, 2022 | 24.00 | 24.00 | 21.50 | 23.11 | 29,660 | -1.79(-7.18%) |
Mar 03, 2022 | 23.90 | 24.90 | 23.10 | 24.90 | 13,018 | +1.11(+4.67%) |
Mar 02, 2022 | 24.72 | 24.72 | 23.30 | 23.79 | 11,411 | -0.51(-2.10%) |