Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 22.52 | 22.52 | 22.32 | 22.35 | 218,267 | -0.10(-0.44%) |
May 27, 2022 | 22.30 | 22.45 | 22.29 | 22.45 | 599,822 | +0.32(+1.46%) |
May 26, 2022 | 21.85 | 22.17 | 21.85 | 22.12 | 659,379 | +0.23(+1.03%) |
May 25, 2022 | 21.78 | 21.97 | 21.73 | 21.90 | 220,822 | +0.12(+0.54%) |
May 24, 2022 | 21.93 | 21.93 | 21.65 | 21.78 | 126,536 | -0.35(-1.60%) |
May 23, 2022 | 21.98 | 22.15 | 21.96 | 22.13 | 211,723 | +0.35(+1.62%) |
May 20, 2022 | 22.01 | 22.01 | 21.50 | 21.78 | 139,163 | +0.16(+0.73%) |
May 19, 2022 | 21.34 | 21.78 | 21.34 | 21.62 | 230,447 | +0.33(+1.57%) |
May 18, 2022 | 21.72 | 21.75 | 21.28 | 21.29 | 185,771 | -0.59(-2.69%) |
May 17, 2022 | 21.85 | 21.94 | 21.65 | 21.88 | 322,162 | +0.48(+2.25%) |
May 16, 2022 | 21.36 | 21.51 | 21.28 | 21.40 | 328,944 | +0.00(+0.00%) |
May 13, 2022 | 21.14 | 21.49 | 21.11 | 21.40 | 258,900 | +0.66(+3.17%) |
May 12, 2022 | 20.63 | 20.89 | 20.52 | 20.74 | 412,321 | +0.07(+0.33%) |
May 11, 2022 | 20.91 | 21.13 | 20.67 | 20.67 | 187,067 | -0.13(-0.61%) |
May 10, 2022 | 21.07 | 21.08 | 20.67 | 20.80 | 120,635 | +0.11(+0.52%) |
May 09, 2022 | 21.10 | 21.11 | 20.67 | 20.69 | 185,982 | -0.85(-3.96%) |
May 06, 2022 | 21.75 | 21.75 | 21.41 | 21.54 | 125,914 | -0.20(-0.90%) |
May 05, 2022 | 22.27 | 22.27 | 21.62 | 21.74 | 166,637 | -0.84(-3.73%) |
May 04, 2022 | 22.28 | 22.61 | 21.97 | 22.58 | 114,400 | +0.30(+1.36%) |
May 03, 2022 | 22.27 | 22.34 | 22.18 | 22.28 | 157,591 | +0.16(+0.71%) |
May 02, 2022 | 22.24 | 22.24 | 21.87 | 22.12 | 228,864 | +0.04(+0.18%) |
Apr 29, 2022 | 22.57 | 22.71 | 22.08 | 22.08 | 202,601 | -0.44(-1.96%) |
Apr 28, 2022 | 22.20 | 22.55 | 22.06 | 22.53 | 153,511 | +0.49(+2.23%) |
Apr 27, 2022 | 22.07 | 22.16 | 21.94 | 22.04 | 88,237 | +0.16(+0.72%) |
Apr 26, 2022 | 22.45 | 22.45 | 21.88 | 21.88 | 83,780 | -0.55(-2.45%) |
Apr 25, 2022 | 22.37 | 22.47 | 22.14 | 22.43 | 67,973 | -0.02(-0.09%) |
Apr 22, 2022 | 23.00 | 23.00 | 22.45 | 22.45 | 107,569 | -0.43(-1.89%) |
Apr 21, 2022 | 23.55 | 23.55 | 22.86 | 22.88 | 149,058 | -0.37(-1.60%) |
Apr 20, 2022 | 23.49 | 23.49 | 23.21 | 23.25 | 93,536 | +0.12(+0.51%) |
Apr 19, 2022 | 23.04 | 23.17 | 22.87 | 23.13 | 94,323 | +0.03(+0.13%) |
Apr 18, 2022 | 23.15 | 23.17 | 22.99 | 23.10 | 73,616 | -0.06(-0.25%) |
Apr 14, 2022 | 23.50 | 23.50 | 23.14 | 23.16 | 79,603 | -0.23(-1.00%) |
Apr 13, 2022 | 23.25 | 23.41 | 23.09 | 23.39 | 320,497 | +0.32(+1.39%) |
Apr 12, 2022 | 23.44 | 23.44 | 23.05 | 23.07 | 106,589 | -0.14(-0.62%) |
Apr 11, 2022 | 23.56 | 23.56 | 23.21 | 23.22 | 88,246 | -0.34(-1.43%) |
Apr 08, 2022 | 23.69 | 23.69 | 23.51 | 23.55 | 16,084 | -0.02(-0.09%) |
Apr 07, 2022 | 23.68 | 23.68 | 23.39 | 23.57 | 86,856 | -0.01(-0.04%) |
Apr 06, 2022 | 23.86 | 23.86 | 23.47 | 23.58 | 64,124 | -0.43(-1.78%) |
Apr 05, 2022 | 24.50 | 24.50 | 23.98 | 24.01 | 73,469 | -0.56(-2.27%) |
Apr 04, 2022 | 24.51 | 24.63 | 24.38 | 24.57 | 73,626 | +0.41(+1.68%) |
Apr 01, 2022 | 24.22 | 24.22 | 24.03 | 24.16 | 55,987 | +0.34(+1.42%) |
Mar 31, 2022 | 24.18 | 24.18 | 23.82 | 23.82 | 209,641 | -0.34(-1.40%) |
Mar 30, 2022 | 24.44 | 24.44 | 24.11 | 24.16 | 440,642 | -0.19(-0.79%) |
Mar 29, 2022 | 24.32 | 24.37 | 24.14 | 24.35 | 85,908 | +0.55(+2.33%) |
Mar 28, 2022 | 23.84 | 23.84 | 23.60 | 23.80 | 49,951 | -0.02(-0.08%) |
Mar 25, 2022 | 23.98 | 23.98 | 23.71 | 23.82 | 55,296 | -0.02(-0.09%) |
Mar 24, 2022 | 23.77 | 23.87 | 23.67 | 23.84 | 27,768 | +0.16(+0.68%) |
Mar 23, 2022 | 23.80 | 23.84 | 23.65 | 23.68 | 355,246 | -0.23(-0.97%) |
Mar 22, 2022 | 23.91 | 23.93 | 23.80 | 23.91 | 178,855 | +0.34(+1.42%) |
Mar 21, 2022 | 23.76 | 23.76 | 23.43 | 23.58 | 49,756 | -0.17(-0.71%) |
Mar 18, 2022 | 23.40 | 23.75 | 23.26 | 23.75 | 39,220 | +0.33(+1.42%) |
Mar 17, 2022 | 23.22 | 23.43 | 23.08 | 23.42 | 52,363 | +0.27(+1.19%) |
Mar 16, 2022 | 22.79 | 23.14 | 22.59 | 23.14 | 143,274 | +1.05(+4.76%) |
Mar 15, 2022 | 22.26 | 22.26 | 21.81 | 22.09 | 185,555 | +0.11(+0.51%) |
Mar 14, 2022 | 22.37 | 22.37 | 21.92 | 21.98 | 76,295 | -0.01(-0.03%) |
Mar 11, 2022 | 22.55 | 22.55 | 21.97 | 21.99 | 155,659 | -0.33(-1.50%) |
Mar 10, 2022 | 22.43 | 22.43 | 22.14 | 22.32 | 113,793 | -0.26(-1.13%) |
Mar 09, 2022 | 22.41 | 22.72 | 22.25 | 22.58 | 260,131 | +0.81(+3.74%) |
Mar 08, 2022 | 21.93 | 22.13 | 21.46 | 21.76 | 43,917 | +0.28(+1.33%) |
Mar 07, 2022 | 22.55 | 22.55 | 21.45 | 21.48 | 70,298 | -0.95(-4.24%) |
Mar 04, 2022 | 22.53 | 22.58 | 22.30 | 22.43 | 610,493 | -0.83(-3.58%) |
Mar 03, 2022 | 23.83 | 23.83 | 23.17 | 23.26 | 56,972 | -0.61(-2.54%) |
Mar 02, 2022 | 23.71 | 23.87 | 23.61 | 23.87 | 85,267 | +0.49(+2.09%) |