Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 20.62 | 20.67 | 20.46 | 20.55 | 94,364 | -0.44(-2.10%) |
May 27, 2022 | 20.91 | 20.99 | 20.88 | 20.99 | 76,336 | +0.26(+1.25%) |
May 26, 2022 | 20.71 | 20.80 | 20.27 | 20.73 | 80,239 | +0.26(+1.27%) |
May 25, 2022 | 20.43 | 20.57 | 20.29 | 20.47 | 84,850 | -0.11(-0.53%) |
May 24, 2022 | 20.38 | 20.59 | 20.15 | 20.58 | 106,022 | +0.07(+0.34%) |
May 23, 2022 | 20.30 | 20.59 | 20.30 | 20.51 | 86,533 | +0.27(+1.33%) |
May 20, 2022 | 20.48 | 20.48 | 20.07 | 20.24 | 48,771 | -0.09(-0.44%) |
May 19, 2022 | 20.34 | 20.43 | 20.25 | 20.33 | 70,494 | -0.18(-0.88%) |
May 18, 2022 | 20.61 | 20.70 | 20.51 | 20.51 | 58,048 | -0.31(-1.49%) |
May 17, 2022 | 20.76 | 20.89 | 20.74 | 20.82 | 98,760 | +0.49(+2.41%) |
May 16, 2022 | 20.32 | 20.42 | 20.20 | 20.33 | 96,707 | +0.02(+0.10%) |
May 13, 2022 | 20.26 | 20.50 | 20.24 | 20.31 | 58,299 | +0.15(+0.74%) |
May 12, 2022 | 20.28 | 20.54 | 20.06 | 20.16 | 73,376 | +0.14(+0.70%) |
May 11, 2022 | 20.27 | 20.43 | 20.02 | 20.02 | 101,969 | -0.09(-0.45%) |
May 10, 2022 | 20.36 | 20.39 | 19.98 | 20.11 | 193,092 | +0.52(+2.65%) |
May 09, 2022 | 19.79 | 19.81 | 19.58 | 19.59 | 94,246 | -0.18(-0.91%) |
May 06, 2022 | 19.77 | 20.02 | 19.68 | 19.77 | 248,045 | -0.03(-0.15%) |
May 05, 2022 | 20.04 | 20.04 | 19.58 | 19.80 | 136,614 | -0.99(-4.76%) |
May 04, 2022 | 20.62 | 20.90 | 20.25 | 20.79 | 142,522 | +0.25(+1.22%) |
May 03, 2022 | 20.51 | 21.00 | 20.42 | 20.54 | 141,849 | +0.24(+1.18%) |
May 02, 2022 | 20.40 | 20.44 | 20.13 | 20.30 | 134,090 | -0.15(-0.73%) |
Apr 29, 2022 | 20.75 | 20.85 | 20.44 | 20.45 | 88,572 | -0.48(-2.29%) |
Apr 28, 2022 | 20.87 | 23.67 | 20.63 | 20.93 | 84,546 | +0.23(+1.11%) |
Apr 27, 2022 | 20.67 | 20.86 | 20.57 | 20.70 | 86,713 | -0.05(-0.24%) |
Apr 26, 2022 | 21.11 | 21.11 | 20.69 | 20.75 | 129,517 | -0.06(-0.29%) |
Apr 25, 2022 | 20.90 | 20.91 | 20.63 | 20.81 | 138,193 | -0.54(-2.53%) |
Apr 22, 2022 | 21.70 | 21.70 | 21.34 | 21.35 | 55,010 | -0.72(-3.26%) |
Apr 21, 2022 | 22.23 | 22.33 | 21.84 | 22.07 | 52,384 | +0.15(+0.68%) |
Apr 20, 2022 | 21.93 | 22.29 | 21.90 | 21.92 | 49,966 | +0.07(+0.32%) |
Apr 19, 2022 | 21.89 | 22.00 | 21.67 | 21.85 | 147,968 | -1.95(-8.19%) |
Apr 18, 2022 | 23.80 | 23.95 | 23.39 | 23.80 | 43,017 | +0.17(+0.72%) |
Apr 14, 2022 | 23.70 | 23.80 | 23.35 | 23.63 | 59,268 | +0.01(+0.04%) |
Apr 13, 2022 | 23.29 | 23.70 | 23.11 | 23.62 | 71,010 | +0.13(+0.55%) |
Apr 12, 2022 | 23.65 | 23.79 | 23.46 | 23.49 | 51,856 | -0.29(-1.22%) |
Apr 11, 2022 | 23.83 | 23.96 | 23.73 | 23.78 | 54,993 | +0.34(+1.45%) |
Apr 08, 2022 | 23.31 | 23.59 | 23.26 | 23.44 | 45,115 | +0.18(+0.77%) |
Apr 07, 2022 | 23.32 | 23.40 | 23.13 | 23.26 | 62,126 | -0.14(-0.60%) |
Apr 06, 2022 | 23.26 | 23.60 | 23.25 | 23.40 | 85,199 | -0.05(-0.21%) |
Apr 05, 2022 | 23.40 | 23.64 | 23.36 | 23.45 | 139,657 | -0.19(-0.80%) |
Apr 04, 2022 | 23.56 | 23.79 | 23.50 | 23.64 | 55,205 | -0.08(-0.34%) |
Apr 01, 2022 | 23.77 | 23.77 | 23.62 | 23.72 | 47,705 | +0.07(+0.30%) |
Mar 31, 2022 | 23.93 | 23.93 | 23.65 | 23.65 | 28,072 | -0.35(-1.46%) |
Mar 30, 2022 | 24.07 | 24.07 | 23.96 | 24.00 | 54,770 | +0.03(+0.13%) |
Mar 29, 2022 | 23.99 | 24.04 | 23.80 | 23.97 | 62,676 | +0.67(+2.88%) |
Mar 28, 2022 | 23.45 | 23.45 | 23.19 | 23.30 | 44,627 | -0.07(-0.30%) |
Mar 25, 2022 | 23.23 | 23.38 | 23.21 | 23.37 | 57,935 | +0.22(+0.95%) |
Mar 24, 2022 | 22.98 | 23.27 | 22.90 | 23.15 | 24,314 | +0.07(+0.30%) |
Mar 23, 2022 | 23.11 | 23.44 | 23.03 | 23.08 | 25,874 | -0.16(-0.69%) |
Mar 22, 2022 | 23.50 | 23.51 | 23.15 | 23.24 | 81,494 | +0.19(+0.82%) |
Mar 21, 2022 | 23.30 | 23.34 | 22.99 | 23.05 | 53,125 | +0.06(+0.26%) |
Mar 18, 2022 | 22.77 | 23.06 | 22.75 | 22.99 | 50,925 | +0.20(+0.88%) |
Mar 17, 2022 | 22.66 | 22.93 | 22.60 | 22.79 | 123,066 | +0.02(+0.09%) |
Mar 16, 2022 | 22.80 | 23.10 | 22.39 | 22.77 | 54,211 | +0.22(+0.98%) |
Mar 15, 2022 | 22.47 | 22.58 | 22.26 | 22.55 | 116,159 | +0.12(+0.53%) |
Mar 14, 2022 | 22.60 | 22.65 | 22.35 | 22.43 | 74,203 | +0.61(+2.80%) |
Mar 11, 2022 | 22.29 | 22.29 | 21.82 | 21.82 | 106,181 | +0.12(+0.55%) |
Mar 10, 2022 | 21.70 | 21.95 | 21.60 | 21.70 | 98,138 | -0.18(-0.82%) |
Mar 09, 2022 | 21.74 | 22.03 | 21.62 | 21.88 | 160,950 | +1.05(+5.04%) |
Mar 08, 2022 | 21.00 | 21.16 | 20.64 | 20.83 | 605,617 | +0.78(+3.89%) |
Mar 07, 2022 | 20.67 | 20.73 | 20.00 | 20.05 | 1,153,069 | -0.86(-4.11%) |
Mar 04, 2022 | 21.08 | 21.08 | 20.77 | 20.91 | 627,716 | -0.96(-4.39%) |
Mar 03, 2022 | 22.17 | 22.22 | 21.80 | 21.87 | 377,196 | -0.16(-0.73%) |
Mar 02, 2022 | 21.79 | 22.15 | 21.74 | 22.03 | 139,337 | -0.19(-0.86%) |