Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 20.49 | 20.68 | 20.19 | 20.30 | 180,979 | -0.09(-0.46%) |
May 27, 2022 | 20.30 | 20.43 | 20.30 | 20.40 | 66,420 | +0.20(+0.97%) |
May 26, 2022 | 19.98 | 20.28 | 19.98 | 20.20 | 115,302 | +0.16(+0.78%) |
May 25, 2022 | 19.90 | 20.05 | 19.88 | 20.05 | 68,195 | +0.09(+0.43%) |
May 24, 2022 | 20.06 | 20.08 | 19.92 | 19.96 | 92,988 | -0.07(-0.35%) |
May 23, 2022 | 20.04 | 20.10 | 19.96 | 20.03 | 99,277 | +0.04(+0.20%) |
May 20, 2022 | 20.00 | 20.04 | 19.83 | 19.99 | 152,303 | +0.01(+0.04%) |
May 19, 2022 | 19.65 | 20.03 | 19.63 | 19.98 | 114,425 | +0.27(+1.39%) |
May 18, 2022 | 20.08 | 20.08 | 19.63 | 19.71 | 74,483 | -0.35(-1.76%) |
May 17, 2022 | 20.22 | 20.27 | 20.05 | 20.06 | 125,173 | -0.07(-0.35%) |
May 16, 2022 | 19.86 | 20.16 | 19.86 | 20.13 | 93,611 | +0.39(+1.99%) |
May 13, 2022 | 19.70 | 19.81 | 19.55 | 19.74 | 128,127 | +0.17(+0.88%) |
May 12, 2022 | 19.45 | 19.61 | 19.29 | 19.57 | 87,174 | +0.01(+0.04%) |
May 11, 2022 | 19.50 | 19.71 | 19.50 | 19.56 | 59,439 | +0.41(+2.13%) |
May 10, 2022 | 19.36 | 19.39 | 19.15 | 19.15 | 116,765 | -0.09(-0.49%) |
May 09, 2022 | 19.73 | 19.73 | 19.21 | 19.25 | 150,753 | -0.88(-4.36%) |
May 06, 2022 | 20.35 | 20.35 | 19.99 | 20.12 | 174,899 | -0.11(-0.54%) |
May 05, 2022 | 20.51 | 20.51 | 20.11 | 20.23 | 123,351 | -0.13(-0.62%) |
May 04, 2022 | 20.16 | 20.38 | 20.04 | 20.36 | 123,841 | +0.53(+2.69%) |
May 03, 2022 | 20.04 | 20.13 | 19.82 | 19.83 | 278,861 | -0.27(-1.33%) |
May 02, 2022 | 19.92 | 20.12 | 19.66 | 20.09 | 403,665 | +0.03(+0.16%) |
Apr 29, 2022 | 20.33 | 20.38 | 20.01 | 20.06 | 82,229 | -0.13(-0.66%) |
Apr 28, 2022 | 20.08 | 20.30 | 20.05 | 20.19 | 328,128 | +0.01(+0.04%) |
Apr 27, 2022 | 20.05 | 20.21 | 20.05 | 20.19 | 229,822 | +0.15(+0.74%) |
Apr 26, 2022 | 20.01 | 20.15 | 19.82 | 20.04 | 139,856 | +0.16(+0.79%) |
Apr 25, 2022 | 19.60 | 19.97 | 19.54 | 19.88 | 160,986 | -0.33(-1.61%) |
Apr 22, 2022 | 20.43 | 20.43 | 20.16 | 20.21 | 143,620 | -0.36(-1.77%) |
Apr 21, 2022 | 20.66 | 20.69 | 20.45 | 20.57 | 169,881 | -0.01(-0.04%) |
Apr 20, 2022 | 20.61 | 20.64 | 20.39 | 20.58 | 296,115 | -0.03(-0.15%) |
Apr 19, 2022 | 20.75 | 20.75 | 20.54 | 20.61 | 191,226 | -0.45(-2.12%) |
Apr 18, 2022 | 20.97 | 21.17 | 20.91 | 21.06 | 153,868 | +0.30(+1.44%) |
Apr 14, 2022 | 20.56 | 20.81 | 20.49 | 20.76 | 138,958 | +0.08(+0.38%) |
Apr 13, 2022 | 20.48 | 20.71 | 20.35 | 20.68 | 65,707 | +0.33(+1.62%) |
Apr 12, 2022 | 20.34 | 20.40 | 20.20 | 20.35 | 164,055 | +0.42(+2.12%) |
Apr 11, 2022 | 19.99 | 19.99 | 19.80 | 19.93 | 170,393 | -0.20(-0.97%) |
Apr 08, 2022 | 19.94 | 20.15 | 19.91 | 20.12 | 137,462 | +0.21(+1.06%) |
Apr 07, 2022 | 19.87 | 19.94 | 19.67 | 19.91 | 152,345 | +0.06(+0.32%) |
Apr 06, 2022 | 20.14 | 20.28 | 19.80 | 19.85 | 375,315 | -0.28(-1.40%) |
Apr 05, 2022 | 20.34 | 20.46 | 20.08 | 20.13 | 149,205 | -0.02(-0.08%) |
Apr 04, 2022 | 20.25 | 20.30 | 20.08 | 20.15 | 68,378 | +0.17(+0.86%) |
Apr 01, 2022 | 19.79 | 20.05 | 19.79 | 19.98 | 125,446 | +0.17(+0.87%) |
Mar 31, 2022 | 20.27 | 20.27 | 19.80 | 19.80 | 60,467 | -0.42(-2.06%) |
Mar 30, 2022 | 20.19 | 20.39 | 20.19 | 20.22 | 41,626 | +0.24(+1.21%) |
Mar 29, 2022 | 19.61 | 20.04 | 19.23 | 19.98 | 247,542 | -0.06(-0.30%) |
Mar 28, 2022 | 20.36 | 20.38 | 19.95 | 20.04 | 150,072 | -0.71(-3.40%) |
Mar 25, 2022 | 20.74 | 20.85 | 20.58 | 20.74 | 78,772 | +0.00(+0.00%) |
Mar 24, 2022 | 20.93 | 20.98 | 20.74 | 20.74 | 312,198 | -0.05(-0.23%) |
Mar 23, 2022 | 20.66 | 20.84 | 20.63 | 20.79 | 146,065 | +0.59(+2.91%) |
Mar 22, 2022 | 20.35 | 20.35 | 20.05 | 20.20 | 134,327 | -0.13(-0.62%) |
Mar 21, 2022 | 19.94 | 20.45 | 19.94 | 20.33 | 350,662 | +0.66(+3.35%) |
Mar 18, 2022 | 19.50 | 19.68 | 19.47 | 19.67 | 239,573 | +0.13(+0.68%) |
Mar 17, 2022 | 19.44 | 19.62 | 19.37 | 19.54 | 205,843 | +0.55(+2.89%) |
Mar 16, 2022 | 19.43 | 19.47 | 18.84 | 18.99 | 90,445 | -0.14(-0.74%) |
Mar 15, 2022 | 18.96 | 19.19 | 18.84 | 19.13 | 221,723 | -0.38(-1.97%) |
Mar 14, 2022 | 19.94 | 19.96 | 19.30 | 19.51 | 283,539 | -0.87(-4.27%) |
Mar 11, 2022 | 19.85 | 20.38 | 19.82 | 20.38 | 351,725 | +0.69(+3.50%) |
Mar 10, 2022 | 21.03 | 21.03 | 19.62 | 19.69 | 706,893 | -0.24(-1.22%) |
Mar 09, 2022 | 20.90 | 20.96 | 19.83 | 19.94 | 423,215 | -2.12(-9.63%) |
Mar 08, 2022 | 21.77 | 22.42 | 21.25 | 22.06 | 1,191,005 | +0.60(+2.78%) |
Mar 07, 2022 | 21.34 | 21.55 | 20.85 | 21.46 | 578,823 | +1.00(+4.86%) |
Mar 04, 2022 | 20.85 | 20.94 | 20.12 | 20.47 | 333,852 | +0.49(+2.43%) |
Mar 03, 2022 | 19.79 | 20.12 | 19.79 | 19.98 | 251,671 | +0.26(+1.31%) |
Mar 02, 2022 | 19.64 | 19.77 | 19.39 | 19.72 | 427,098 | +0.46(+2.40%) |