Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 22.61 | 22.61 | 21.57 | 22.18 | 113,885 | -0.52(-2.30%) |
May 27, 2022 | 22.39 | 22.79 | 22.39 | 22.70 | 63,100 | +0.26(+1.16%) |
May 26, 2022 | 22.07 | 22.54 | 22.07 | 22.44 | 53,441 | +0.22(+0.98%) |
May 25, 2022 | 21.54 | 22.35 | 21.48 | 22.22 | 71,040 | +0.79(+3.69%) |
May 24, 2022 | 20.87 | 21.55 | 20.83 | 21.43 | 58,879 | +0.59(+2.84%) |
May 23, 2022 | 20.74 | 21.09 | 20.66 | 20.84 | 78,857 | +0.08(+0.38%) |
May 20, 2022 | 21.11 | 21.26 | 20.55 | 20.76 | 93,941 | -0.31(-1.49%) |
May 19, 2022 | 21.09 | 21.36 | 20.90 | 21.07 | 54,997 | +0.03(+0.17%) |
May 18, 2022 | 21.64 | 21.64 | 20.96 | 21.04 | 75,482 | -0.50(-2.30%) |
May 17, 2022 | 21.72 | 22.07 | 21.53 | 21.53 | 93,697 | -0.12(-0.55%) |
May 16, 2022 | 21.66 | 21.96 | 21.52 | 21.65 | 54,795 | -0.00(-0.01%) |
May 13, 2022 | 21.50 | 22.16 | 21.45 | 21.65 | 166,527 | +0.20(+0.93%) |
May 12, 2022 | 21.48 | 21.61 | 21.39 | 21.45 | 44,838 | -0.01(-0.06%) |
May 11, 2022 | 21.38 | 21.58 | 21.38 | 21.47 | 33,148 | +0.08(+0.39%) |
May 10, 2022 | 21.59 | 21.65 | 21.33 | 21.38 | 36,675 | -0.19(-0.89%) |
May 09, 2022 | 21.48 | 21.73 | 21.41 | 21.58 | 91,915 | -0.05(-0.23%) |
May 06, 2022 | 21.62 | 21.82 | 21.40 | 21.62 | 56,938 | -0.12(-0.54%) |
May 05, 2022 | 21.86 | 21.91 | 21.48 | 21.74 | 69,362 | -0.20(-0.91%) |
May 04, 2022 | 21.99 | 22.13 | 21.83 | 21.94 | 127,788 | -0.05(-0.24%) |
May 03, 2022 | 21.85 | 22.26 | 21.80 | 21.99 | 70,104 | +0.17(+0.76%) |
May 02, 2022 | 22.22 | 22.24 | 21.59 | 21.83 | 76,518 | -0.43(-1.95%) |
Apr 29, 2022 | 22.43 | 22.47 | 21.80 | 22.26 | 133,866 | -0.25(-1.12%) |
Apr 28, 2022 | 22.24 | 22.55 | 21.93 | 22.52 | 119,633 | +0.46(+2.09%) |
Apr 27, 2022 | 22.05 | 22.12 | 21.89 | 22.05 | 57,359 | +0.03(+0.16%) |
Apr 26, 2022 | 22.07 | 22.25 | 21.84 | 22.02 | 39,123 | -0.03(-0.16%) |
Apr 25, 2022 | 21.93 | 22.08 | 21.80 | 22.05 | 43,187 | +0.25(+1.16%) |
Apr 22, 2022 | 22.03 | 22.07 | 21.74 | 21.80 | 32,970 | -0.09(-0.40%) |
Apr 21, 2022 | 22.13 | 22.13 | 21.89 | 21.89 | 31,211 | -0.17(-0.75%) |
Apr 20, 2022 | 22.13 | 22.13 | 21.85 | 22.05 | 39,461 | +0.08(+0.36%) |
Apr 19, 2022 | 22.09 | 22.09 | 21.83 | 21.98 | 51,370 | -0.17(-0.75%) |
Apr 18, 2022 | 22.12 | 22.18 | 21.85 | 22.14 | 37,958 | +0.05(+0.24%) |
Apr 14, 2022 | 22.02 | 22.12 | 21.90 | 22.09 | 17,930 | +0.19(+0.87%) |
Apr 13, 2022 | 22.00 | 22.13 | 21.89 | 21.90 | 39,305 | -0.03(-0.16%) |
Apr 12, 2022 | 21.96 | 22.12 | 21.89 | 21.93 | 22,713 | +0.17(+0.80%) |
Apr 11, 2022 | 22.07 | 22.21 | 21.76 | 21.76 | 59,947 | -0.31(-1.42%) |
Apr 08, 2022 | 22.31 | 22.35 | 22.00 | 22.07 | 25,493 | -0.26(-1.17%) |
Apr 07, 2022 | 21.97 | 22.42 | 21.97 | 22.33 | 25,093 | +0.33(+1.50%) |
Apr 06, 2022 | 22.13 | 22.31 | 21.98 | 22.00 | 45,636 | -0.22(-0.98%) |
Apr 05, 2022 | 22.40 | 22.50 | 22.16 | 22.22 | 25,192 | -0.26(-1.16%) |
Apr 04, 2022 | 22.56 | 22.56 | 22.28 | 22.48 | 27,184 | -0.01(-0.06%) |
Apr 01, 2022 | 22.45 | 22.54 | 22.39 | 22.49 | 25,180 | -0.01(-0.06%) |
Mar 31, 2022 | 22.42 | 22.54 | 22.41 | 22.51 | 34,775 | +0.09(+0.40%) |
Mar 30, 2022 | 22.26 | 22.61 | 22.26 | 22.42 | 44,054 | +0.07(+0.30%) |
Mar 29, 2022 | 22.29 | 22.41 | 22.18 | 22.35 | 35,608 | +0.17(+0.75%) |
Mar 28, 2022 | 22.13 | 22.29 | 22.06 | 22.18 | 22,508 | +0.15(+0.67%) |
Mar 25, 2022 | 22.46 | 22.46 | 22.00 | 22.04 | 64,505 | -0.42(-1.87%) |
Mar 24, 2022 | 22.57 | 22.67 | 22.45 | 22.46 | 30,070 | -0.01(-0.04%) |
Mar 23, 2022 | 22.39 | 22.58 | 22.39 | 22.46 | 17,994 | +0.03(+0.12%) |
Mar 22, 2022 | 22.68 | 22.68 | 22.42 | 22.44 | 40,533 | -0.25(-1.11%) |
Mar 21, 2022 | 22.73 | 22.82 | 22.55 | 22.69 | 40,463 | -0.16(-0.69%) |
Mar 18, 2022 | 22.65 | 22.91 | 22.65 | 22.85 | 33,151 | +0.24(+1.08%) |
Mar 17, 2022 | 22.39 | 22.60 | 22.39 | 22.60 | 40,229 | +0.23(+1.05%) |
Mar 16, 2022 | 22.34 | 22.47 | 22.15 | 22.37 | 37,604 | +0.08(+0.35%) |
Mar 15, 2022 | 22.05 | 22.29 | 21.98 | 22.29 | 18,494 | +0.27(+1.22%) |
Mar 14, 2022 | 22.19 | 22.22 | 21.89 | 22.02 | 47,097 | -0.18(-0.82%) |
Mar 11, 2022 | 22.32 | 22.35 | 22.09 | 22.20 | 28,344 | -0.12(-0.55%) |
Mar 10, 2022 | 22.40 | 22.47 | 22.22 | 22.32 | 22,132 | -0.08(-0.35%) |
Mar 09, 2022 | 22.31 | 22.40 | 22.18 | 22.40 | 53,037 | +0.28(+1.27%) |
Mar 08, 2022 | 21.98 | 22.12 | 21.87 | 22.12 | 38,244 | +0.13(+0.58%) |
Mar 07, 2022 | 22.23 | 22.29 | 21.98 | 21.99 | 42,887 | -0.29(-1.31%) |
Mar 04, 2022 | 22.37 | 22.52 | 22.23 | 22.29 | 20,732 | -0.04(-0.19%) |
Mar 03, 2022 | 22.58 | 22.62 | 22.24 | 22.33 | 30,160 | -0.18(-0.82%) |
Mar 02, 2022 | 22.58 | 22.60 | 22.46 | 22.51 | 32,128 | +0.04(+0.17%) |