Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 20.94 | 21.04 | 20.91 | 20.94 | 2,242 | +0.32(+1.56%) |
May 27, 2022 | 20.48 | 20.62 | 20.47 | 20.62 | 1,607 | +0.33(+1.63%) |
May 26, 2022 | 19.85 | 20.29 | 19.85 | 20.29 | 611 | +0.61(+3.12%) |
May 25, 2022 | 19.28 | 19.68 | 19.28 | 19.67 | 1,691 | +0.21(+1.10%) |
May 24, 2022 | 19.36 | 19.46 | 19.36 | 19.46 | 544 | -0.61(-3.04%) |
May 23, 2022 | 19.79 | 20.07 | 19.79 | 20.07 | 175 | +0.12(+0.60%) |
May 20, 2022 | 19.82 | 19.95 | 19.70 | 19.95 | 976 | -0.02(-0.09%) |
May 19, 2022 | 20.16 | 20.16 | 19.97 | 19.97 | 456 | -0.02(-0.10%) |
May 18, 2022 | 20.58 | 20.58 | 19.99 | 19.99 | 863 | -0.94(-4.48%) |
May 17, 2022 | 20.92 | 20.92 | 20.92 | 20.92 | 507 | +0.50(+2.44%) |
May 16, 2022 | 20.39 | 20.42 | 20.39 | 20.42 | 700 | -0.14(-0.66%) |
May 13, 2022 | 20.10 | 20.56 | 20.10 | 20.56 | 2,023 | +0.78(+3.94%) |
May 12, 2022 | 19.68 | 19.80 | 19.68 | 19.78 | 1,527 | +0.34(+1.76%) |
May 11, 2022 | 19.78 | 20.05 | 19.34 | 19.44 | 4,603 | -0.18(-0.90%) |
May 10, 2022 | 19.98 | 19.98 | 19.51 | 19.61 | 1,746 | -0.07(-0.35%) |
May 09, 2022 | 19.99 | 20.04 | 19.67 | 19.68 | 10,090 | -0.70(-3.45%) |
May 06, 2022 | 20.60 | 20.60 | 20.37 | 20.39 | 3,245 | -0.47(-2.25%) |
May 05, 2022 | 21.69 | 21.69 | 20.84 | 20.85 | 2,038 | -1.20(-5.46%) |
May 04, 2022 | 21.74 | 22.06 | 21.37 | 22.06 | 2,204 | +0.24(+1.09%) |
May 03, 2022 | 21.81 | 21.86 | 21.76 | 21.82 | 4,608 | +0.00(+0.00%) |
May 02, 2022 | 21.66 | 21.82 | 21.39 | 21.82 | 6,377 | +0.27(+1.27%) |
Apr 29, 2022 | 21.98 | 21.98 | 21.55 | 21.55 | 3,096 | -0.36(-1.65%) |
Apr 28, 2022 | 21.65 | 21.91 | 21.48 | 21.91 | 824 | +0.50(+2.32%) |
Apr 27, 2022 | 21.48 | 21.52 | 20.48 | 21.41 | 12,375 | -0.21(-0.99%) |
Apr 26, 2022 | 21.65 | 21.65 | 21.53 | 21.62 | 529 | -0.62(-2.81%) |
Apr 25, 2022 | 22.05 | 22.25 | 22.05 | 22.25 | 821 | -0.09(-0.39%) |
Apr 22, 2022 | 22.44 | 22.47 | 22.34 | 22.34 | 1,664 | -0.35(-1.55%) |
Apr 21, 2022 | 23.28 | 23.28 | 22.69 | 22.69 | 2,176 | -0.44(-1.90%) |
Apr 20, 2022 | 23.26 | 23.26 | 23.05 | 23.13 | 5,281 | +0.10(+0.42%) |
Apr 19, 2022 | 22.75 | 23.04 | 22.75 | 23.03 | 4,105 | +0.33(+1.46%) |
Apr 18, 2022 | 22.76 | 22.85 | 22.62 | 22.70 | 8,904 | -0.22(-0.98%) |
Apr 14, 2022 | 22.92 | 22.92 | 22.92 | 22.92 | 252 | +0.16(+0.72%) |
Apr 13, 2022 | 22.46 | 22.76 | 22.46 | 22.76 | 740 | -0.21(-0.93%) |
Apr 12, 2022 | 22.76 | 22.97 | 22.76 | 22.97 | 1,402 | +0.35(+1.56%) |
Apr 11, 2022 | 22.57 | 22.62 | 22.57 | 22.62 | 1,226 | -0.20(-0.88%) |
Apr 08, 2022 | 22.68 | 22.89 | 22.60 | 22.82 | 4,320 | -0.09(-0.39%) |
Apr 07, 2022 | 22.78 | 22.91 | 22.78 | 22.91 | 595 | +0.08(+0.33%) |
Apr 06, 2022 | 22.83 | 22.93 | 22.72 | 22.83 | 8,432 | -0.59(-2.50%) |
Apr 05, 2022 | 23.51 | 23.51 | 23.42 | 23.42 | 857 | -0.35(-1.48%) |
Apr 04, 2022 | 23.63 | 23.83 | 23.63 | 23.77 | 7,760 | +0.38(+1.61%) |
Apr 01, 2022 | 23.45 | 23.46 | 23.35 | 23.39 | 4,039 | +0.18(+0.78%) |
Mar 31, 2022 | 23.63 | 23.63 | 23.21 | 23.21 | 4,095 | -0.56(-2.34%) |
Mar 30, 2022 | 23.83 | 23.90 | 23.77 | 23.77 | 5,837 | -0.05(-0.20%) |
Mar 29, 2022 | 23.66 | 23.83 | 23.65 | 23.82 | 9,316 | +0.79(+3.43%) |
Mar 28, 2022 | 23.03 | 23.03 | 23.03 | 23.03 | 694 | -0.04(-0.17%) |
Mar 25, 2022 | 23.07 | 23.07 | 23.07 | 23.07 | 1,346 | -0.10(-0.42%) |
Mar 24, 2022 | 23.23 | 23.23 | 23.17 | 23.17 | 2,359 | +0.07(+0.29%) |
Mar 23, 2022 | 23.19 | 23.19 | 23.08 | 23.10 | 503 | -0.40(-1.70%) |
Mar 22, 2022 | 23.48 | 23.55 | 23.48 | 23.50 | 2,050 | +0.25(+1.09%) |
Mar 21, 2022 | 23.24 | 23.25 | 23.21 | 23.24 | 2,784 | -0.17(-0.71%) |
Mar 18, 2022 | 23.25 | 23.41 | 23.25 | 23.41 | 1,518 | +0.21(+0.90%) |
Mar 17, 2022 | 23.15 | 23.20 | 23.15 | 23.20 | 1,680 | +0.14(+0.61%) |
Mar 16, 2022 | 22.56 | 23.06 | 22.56 | 23.06 | 2,888 | +1.07(+4.89%) |
Mar 15, 2022 | 21.89 | 21.98 | 21.77 | 21.98 | 1,604 | +0.31(+1.43%) |
Mar 14, 2022 | 21.64 | 21.67 | 21.64 | 21.67 | 732 | -0.32(-1.46%) |
Mar 11, 2022 | 22.25 | 22.25 | 21.99 | 21.99 | 1,560 | -0.43(-1.93%) |
Mar 10, 2022 | 22.32 | 22.48 | 22.29 | 22.43 | 2,523 | -0.22(-0.98%) |
Mar 09, 2022 | 22.55 | 22.68 | 22.46 | 22.65 | 4,217 | +0.51(+2.31%) |
Mar 08, 2022 | 22.03 | 22.50 | 22.01 | 22.14 | 3,496 | -0.16(-0.74%) |
Mar 07, 2022 | 22.86 | 22.86 | 22.30 | 22.30 | 2,693 | -0.67(-2.91%) |
Mar 04, 2022 | 23.27 | 23.27 | 22.97 | 22.97 | 1,583 | -0.87(-3.64%) |
Mar 03, 2022 | 23.84 | 23.84 | 23.84 | 23.84 | 345 | -0.32(-1.34%) |
Mar 02, 2022 | 23.73 | 24.16 | 23.73 | 24.16 | 3,526 | +0.38(+1.60%) |