Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 21.27 | 21.35 | 21.16 | 21.19 | 247,327 | -0.16(-0.76%) |
May 27, 2022 | 21.32 | 21.39 | 21.29 | 21.36 | 194,148 | +0.05(+0.21%) |
May 26, 2022 | 21.23 | 21.34 | 21.22 | 21.31 | 242,894 | +0.14(+0.64%) |
May 25, 2022 | 21.13 | 21.28 | 21.09 | 21.18 | 107,720 | -0.02(-0.09%) |
May 24, 2022 | 21.08 | 21.25 | 21.01 | 21.19 | 167,477 | +0.09(+0.43%) |
May 23, 2022 | 21.00 | 21.15 | 21.00 | 21.10 | 241,163 | +0.33(+1.57%) |
May 20, 2022 | 20.76 | 20.80 | 20.54 | 20.78 | 214,416 | +0.24(+1.19%) |
May 19, 2022 | 20.38 | 20.60 | 20.38 | 20.53 | 201,887 | +0.12(+0.58%) |
May 18, 2022 | 20.63 | 20.66 | 20.37 | 20.42 | 133,359 | -0.33(-1.57%) |
May 17, 2022 | 20.66 | 20.75 | 20.60 | 20.74 | 370,301 | +0.33(+1.64%) |
May 16, 2022 | 20.23 | 20.49 | 20.19 | 20.41 | 297,639 | +0.18(+0.89%) |
May 13, 2022 | 20.11 | 20.30 | 20.11 | 20.23 | 412,824 | +0.30(+1.50%) |
May 12, 2022 | 19.95 | 20.03 | 19.78 | 19.93 | 756,404 | -0.09(-0.46%) |
May 11, 2022 | 20.16 | 20.37 | 20.02 | 20.02 | 133,816 | -0.13(-0.66%) |
May 10, 2022 | 20.30 | 20.34 | 20.06 | 20.15 | 223,082 | +0.09(+0.45%) |
May 09, 2022 | 20.18 | 20.24 | 20.04 | 20.06 | 849,348 | -0.39(-1.92%) |
May 06, 2022 | 20.53 | 20.60 | 20.37 | 20.46 | 836,398 | -0.10(-0.51%) |
May 05, 2022 | 20.88 | 20.88 | 20.44 | 20.56 | 209,004 | -0.66(-3.11%) |
May 04, 2022 | 20.92 | 21.22 | 20.67 | 21.22 | 181,808 | +0.32(+1.51%) |
May 03, 2022 | 20.95 | 20.98 | 20.86 | 20.90 | 184,339 | +0.14(+0.70%) |
May 02, 2022 | 20.87 | 20.87 | 20.58 | 20.76 | 259,826 | -0.08(-0.39%) |
Apr 29, 2022 | 21.08 | 21.16 | 20.81 | 20.84 | 562,470 | -0.22(-1.03%) |
Apr 28, 2022 | 20.90 | 21.09 | 20.81 | 21.06 | 255,070 | +0.16(+0.78%) |
Apr 27, 2022 | 20.75 | 20.97 | 20.75 | 20.90 | 184,091 | +0.24(+1.14%) |
Apr 26, 2022 | 20.99 | 21.02 | 20.66 | 20.66 | 228,083 | -0.43(-2.06%) |
Apr 25, 2022 | 21.03 | 21.16 | 20.84 | 21.09 | 843,623 | -0.12(-0.55%) |
Apr 22, 2022 | 21.53 | 21.53 | 21.18 | 21.21 | 258,114 | -0.31(-1.43%) |
Apr 21, 2022 | 21.91 | 21.91 | 21.47 | 21.52 | 130,690 | -0.36(-1.65%) |
Apr 20, 2022 | 21.90 | 21.94 | 21.83 | 21.88 | 179,975 | +0.06(+0.29%) |
Apr 19, 2022 | 21.76 | 21.82 | 21.75 | 21.82 | 141,595 | -0.06(-0.29%) |
Apr 18, 2022 | 21.93 | 21.97 | 21.84 | 21.88 | 191,721 | -0.08(-0.37%) |
Apr 14, 2022 | 22.02 | 22.08 | 21.91 | 21.96 | 183,434 | -0.03(-0.15%) |
Apr 13, 2022 | 21.88 | 22.02 | 21.88 | 22.00 | 67,814 | +0.17(+0.77%) |
Apr 12, 2022 | 22.02 | 22.02 | 21.82 | 21.83 | 113,587 | -0.14(-0.62%) |
Apr 11, 2022 | 22.14 | 22.14 | 21.96 | 21.96 | 168,295 | -0.15(-0.70%) |
Apr 08, 2022 | 22.02 | 22.17 | 21.96 | 22.12 | 130,948 | +0.14(+0.62%) |
Apr 07, 2022 | 21.95 | 22.02 | 21.80 | 21.98 | 143,655 | +0.07(+0.33%) |
Apr 06, 2022 | 21.81 | 21.96 | 21.78 | 21.91 | 155,644 | +0.05(+0.21%) |
Apr 05, 2022 | 21.97 | 22.06 | 21.84 | 21.86 | 124,960 | -0.17(-0.78%) |
Apr 04, 2022 | 22.05 | 22.08 | 21.95 | 22.04 | 133,402 | -0.06(-0.27%) |
Apr 01, 2022 | 22.01 | 22.11 | 21.94 | 22.09 | 348,754 | +0.25(+1.14%) |
Mar 31, 2022 | 21.96 | 22.02 | 21.85 | 21.85 | 116,263 | -0.17(-0.78%) |
Mar 30, 2022 | 22.00 | 22.14 | 22.00 | 22.02 | 156,485 | +0.05(+0.25%) |
Mar 29, 2022 | 22.04 | 22.04 | 21.84 | 21.96 | 128,168 | +0.24(+1.12%) |
Mar 28, 2022 | 21.76 | 21.77 | 21.63 | 21.72 | 167,076 | -0.10(-0.46%) |
Mar 25, 2022 | 21.72 | 21.82 | 21.68 | 21.82 | 178,153 | +0.18(+0.84%) |
Mar 24, 2022 | 21.58 | 21.71 | 21.57 | 21.64 | 100,988 | +0.19(+0.89%) |
Mar 23, 2022 | 21.47 | 21.57 | 21.43 | 21.45 | 125,084 | -0.21(-0.96%) |
Mar 22, 2022 | 21.75 | 21.75 | 21.62 | 21.66 | 214,771 | +0.21(+0.97%) |
Mar 21, 2022 | 21.49 | 21.59 | 21.41 | 21.45 | 166,595 | -0.03(-0.13%) |
Mar 18, 2022 | 21.26 | 21.47 | 21.26 | 21.47 | 129,518 | +0.15(+0.72%) |
Mar 17, 2022 | 21.18 | 21.39 | 21.05 | 21.32 | 153,084 | +0.18(+0.85%) |
Mar 16, 2022 | 20.97 | 21.17 | 20.77 | 21.14 | 185,460 | +0.35(+1.68%) |
Mar 15, 2022 | 20.73 | 20.81 | 20.63 | 20.79 | 155,058 | +0.14(+0.69%) |
Mar 14, 2022 | 20.77 | 20.86 | 20.59 | 20.65 | 176,419 | +0.09(+0.44%) |
Mar 11, 2022 | 20.87 | 20.87 | 20.53 | 20.56 | 133,975 | -0.13(-0.65%) |
Mar 10, 2022 | 20.63 | 20.78 | 20.60 | 20.69 | 185,989 | -0.14(-0.69%) |
Mar 09, 2022 | 20.70 | 20.93 | 20.59 | 20.84 | 229,981 | +0.64(+3.15%) |
Mar 08, 2022 | 20.25 | 20.55 | 20.08 | 20.20 | 721,850 | +0.06(+0.31%) |
Mar 07, 2022 | 20.44 | 20.45 | 20.05 | 20.14 | 943,034 | -0.53(-2.56%) |
Mar 04, 2022 | 20.60 | 20.67 | 20.42 | 20.67 | 794,280 | -0.37(-1.75%) |
Mar 03, 2022 | 21.26 | 21.26 | 20.95 | 21.03 | 150,150 | -0.24(-1.14%) |
Mar 02, 2022 | 21.11 | 21.28 | 21.11 | 21.28 | 324,633 | +0.22(+1.06%) |