Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 20.33 | 20.33 | 19.87 | 19.87 | 1,293 | -0.01(-0.05%) |
May 27, 2022 | 19.65 | 20.81 | 19.64 | 19.88 | 4,202 | +0.78(+4.10%) |
May 26, 2022 | 19.12 | 19.34 | 19.07 | 19.09 | 5,101 | +0.03(+0.16%) |
May 25, 2022 | 18.64 | 19.06 | 18.35 | 19.06 | 783 | +0.24(+1.26%) |
May 24, 2022 | 18.83 | 19.03 | 18.78 | 18.83 | 5,788 | -0.55(-2.86%) |
May 23, 2022 | 19.46 | 19.80 | 19.38 | 19.38 | 5,510 | -0.26(-1.31%) |
May 20, 2022 | 19.93 | 19.94 | 19.64 | 19.64 | 1,779 | -0.46(-2.30%) |
May 18, 2022 | 20.10 | 220 | +0.09(+0.43%) | |||
May 17, 2022 | 19.39 | 20.21 | 19.39 | 20.01 | 2,542 | +0.03(+0.17%) |
May 16, 2022 | 19.98 | 19.98 | 19.98 | 19.98 | 481 | +0.06(+0.32%) |
May 13, 2022 | 20.28 | 20.55 | 19.92 | 19.92 | 3,421 | +0.10(+0.50%) |
May 12, 2022 | 19.87 | 20.02 | 19.82 | 19.82 | 1,424 | -0.40(-1.96%) |
May 11, 2022 | 20.42 | 20.77 | 20.21 | 20.21 | 4,405 | +0.15(+0.74%) |
May 10, 2022 | 20.78 | 21.17 | 20.06 | 20.06 | 5,559 | -0.63(-3.06%) |
May 09, 2022 | 21.02 | 21.26 | 20.58 | 20.70 | 5,871 | -0.56(-2.66%) |
May 06, 2022 | 20.46 | 21.51 | 20.46 | 21.26 | 6,454 | -0.27(-1.24%) |
May 04, 2022 | 21.53 | 95 | +0.11(+0.51%) | |||
May 03, 2022 | 21.20 | 21.55 | 20.98 | 21.42 | 3,150 | +0.05(+0.23%) |
May 02, 2022 | 20.81 | 21.78 | 20.56 | 21.37 | 8,023 | +0.12(+0.56%) |
Apr 29, 2022 | 20.68 | 21.30 | 20.58 | 21.25 | 8,035 | -0.20(-0.92%) |
Apr 28, 2022 | 22.38 | 22.38 | 20.92 | 21.45 | 6,953 | -0.07(-0.32%) |
Apr 27, 2022 | 21.80 | 21.80 | 20.86 | 21.52 | 10,710 | +0.50(+2.36%) |
Apr 26, 2022 | 21.99 | 22.64 | 20.38 | 21.03 | 29,760 | -0.70(-3.24%) |
Apr 25, 2022 | 20.41 | 22.10 | 20.41 | 21.73 | 14,032 | +1.68(+8.40%) |
Apr 22, 2022 | 20.56 | 20.56 | 19.79 | 20.04 | 6,248 | -0.30(-1.46%) |
Apr 20, 2022 | 20.34 | 39 | -0.57(-2.75%) | |||
Apr 19, 2022 | 20.86 | 21.79 | 20.86 | 20.92 | 2,824 | +0.10(+0.48%) |
Apr 18, 2022 | 20.56 | 20.82 | 20.56 | 20.82 | 610 | +0.04(+0.19%) |
Apr 14, 2022 | 21.22 | 21.22 | 20.78 | 20.78 | 2,791 | -0.91(-4.20%) |
Apr 13, 2022 | 21.03 | 21.70 | 21.03 | 21.69 | 6,555 | +0.73(+3.50%) |
Apr 12, 2022 | 20.96 | 20.96 | 20.96 | 20.96 | 3,109 | -0.39(-1.81%) |
Apr 11, 2022 | 21.25 | 22.26 | 21.25 | 21.34 | 5,917 | -0.43(-1.96%) |
Apr 08, 2022 | 20.98 | 21.77 | 20.76 | 21.77 | 3,940 | +0.77(+3.68%) |
Apr 07, 2022 | 21.18 | 21.18 | 21.00 | 21.00 | 2,812 | -0.18(-0.84%) |
Apr 06, 2022 | 20.98 | 21.22 | 20.90 | 21.17 | 1,954 | -0.09(-0.42%) |
Apr 05, 2022 | 21.99 | 21.99 | 21.06 | 21.26 | 4,563 | +0.36(+1.71%) |
Apr 04, 2022 | 20.61 | 21.30 | 20.34 | 20.91 | 10,660 | +0.73(+3.63%) |
Apr 01, 2022 | 20.56 | 21.12 | 20.12 | 20.17 | 3,894 | -0.54(-2.58%) |
Mar 31, 2022 | 21.48 | 23.22 | 20.71 | 20.71 | 23,646 | -0.81(-3.78%) |
Mar 30, 2022 | 21.80 | 21.82 | 21.21 | 21.52 | 10,370 | +0.06(+0.28%) |
Mar 29, 2022 | 21.85 | 22.08 | 21.46 | 21.46 | 1,339 | -0.48(-2.17%) |
Mar 28, 2022 | 22.10 | 22.20 | 21.66 | 21.94 | 4,169 | -0.36(-1.60%) |
Mar 25, 2022 | 23.28 | 23.48 | 21.80 | 22.29 | 23,811 | +0.07(+0.31%) |
Mar 24, 2022 | 21.80 | 22.30 | 21.40 | 22.22 | 9,098 | +0.76(+3.56%) |
Mar 23, 2022 | 21.45 | 21.60 | 20.93 | 21.46 | 4,127 | +0.46(+2.17%) |
Mar 22, 2022 | 21.15 | 21.50 | 21.01 | 21.01 | 8,203 | -0.15(-0.70%) |
Mar 21, 2022 | 21.46 | 22.46 | 20.56 | 21.15 | 58,245 | -0.14(-0.65%) |
Mar 18, 2022 | 20.07 | 21.44 | 19.82 | 21.29 | 59,135 | +0.81(+3.97%) |
Mar 17, 2022 | 19.42 | 20.48 | 19.29 | 20.48 | 61,188 | +1.44(+7.54%) |
Mar 16, 2022 | 19.03 | 19.78 | 19.03 | 19.04 | 11,744 | -0.03(-0.16%) |
Mar 15, 2022 | 19.12 | 19.47 | 18.97 | 19.07 | 15,052 | +0.10(+0.52%) |
Mar 14, 2022 | 19.17 | 19.27 | 18.91 | 18.97 | 8,823 | -0.30(-1.54%) |
Mar 11, 2022 | 19.47 | 19.47 | 19.21 | 19.27 | 3,861 | +0.20(+1.04%) |
Mar 10, 2022 | 19.43 | 19.43 | 19.03 | 19.07 | 1,202 | +0.04(+0.21%) |
Mar 09, 2022 | 18.89 | 19.12 | 18.89 | 19.03 | 40,078 | +0.38(+2.03%) |
Mar 08, 2022 | 18.79 | 19.22 | 18.66 | 18.66 | 7,676 | -0.18(-0.96%) |
Mar 07, 2022 | 18.84 | 18.84 | 18.84 | 18.84 | 398 | +0.06(+0.32%) |
Mar 04, 2022 | 18.76 | 18.81 | 18.74 | 18.78 | 12,929 | +0.06(+0.32%) |
Mar 03, 2022 | 18.53 | 18.78 | 18.53 | 18.72 | 3,753 | +0.21(+1.12%) |
Mar 02, 2022 | 18.52 | 18.63 | 18.51 | 18.51 | 1,918 | +0.34(+1.85%) |