Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 21.11 | 21.25 | 20.85 | 20.98 | 94,292 | -0.08(-0.36%) |
May 27, 2022 | 20.53 | 21.05 | 20.53 | 21.05 | 169,786 | +0.51(+2.50%) |
May 26, 2022 | 20.11 | 20.61 | 20.09 | 20.54 | 67,537 | +0.52(+2.61%) |
May 25, 2022 | 19.76 | 20.10 | 19.61 | 20.02 | 60,661 | +0.09(+0.43%) |
May 24, 2022 | 20.24 | 20.24 | 19.76 | 19.93 | 63,616 | -0.43(-2.10%) |
May 23, 2022 | 20.23 | 20.43 | 20.04 | 20.36 | 91,741 | +0.32(+1.61%) |
May 20, 2022 | 20.33 | 20.44 | 19.57 | 20.04 | 117,394 | -0.14(-0.71%) |
May 19, 2022 | 19.60 | 20.30 | 19.60 | 20.18 | 69,882 | +0.77(+3.96%) |
May 18, 2022 | 19.48 | 19.99 | 19.38 | 19.41 | 79,497 | -0.29(-1.45%) |
May 17, 2022 | 19.28 | 19.71 | 19.26 | 19.69 | 82,228 | +0.82(+4.33%) |
May 16, 2022 | 19.05 | 19.25 | 18.88 | 18.88 | 29,264 | -0.10(-0.55%) |
May 13, 2022 | 18.25 | 19.07 | 18.25 | 18.98 | 170,165 | +1.08(+6.05%) |
May 12, 2022 | 17.59 | 18.24 | 17.32 | 17.90 | 106,704 | -0.08(-0.42%) |
May 11, 2022 | 18.49 | 18.75 | 17.85 | 17.97 | 81,215 | -0.42(-2.27%) |
May 10, 2022 | 18.73 | 18.76 | 18.05 | 18.39 | 84,846 | -0.11(-0.62%) |
May 09, 2022 | 19.44 | 19.44 | 18.48 | 18.51 | 133,521 | -1.44(-7.24%) |
May 06, 2022 | 20.37 | 20.37 | 19.76 | 19.95 | 65,679 | -0.46(-2.23%) |
May 05, 2022 | 21.17 | 21.17 | 20.21 | 20.41 | 133,150 | -1.04(-4.83%) |
May 04, 2022 | 20.68 | 21.44 | 20.44 | 21.44 | 65,765 | +0.82(+3.96%) |
May 03, 2022 | 20.61 | 20.76 | 20.33 | 20.62 | 76,511 | +0.28(+1.35%) |
May 02, 2022 | 20.10 | 20.37 | 19.88 | 20.35 | 55,281 | +0.10(+0.52%) |
Apr 29, 2022 | 20.61 | 20.96 | 20.24 | 20.24 | 40,165 | -0.40(-1.93%) |
Apr 28, 2022 | 20.42 | 20.71 | 20.06 | 20.64 | 85,305 | +0.27(+1.31%) |
Apr 27, 2022 | 20.26 | 20.62 | 20.26 | 20.38 | 38,373 | +0.18(+0.89%) |
Apr 26, 2022 | 20.89 | 20.89 | 20.15 | 20.20 | 47,896 | -0.92(-4.36%) |
Apr 25, 2022 | 20.80 | 21.12 | 20.59 | 21.12 | 25,800 | +0.00(+0.00%) |
Apr 22, 2022 | 21.43 | 21.57 | 21.02 | 21.12 | 52,713 | -0.26(-1.20%) |
Apr 21, 2022 | 22.42 | 22.54 | 21.38 | 21.38 | 50,693 | -0.98(-4.38%) |
Apr 20, 2022 | 22.74 | 22.74 | 22.33 | 22.35 | 18,233 | -0.23(-1.01%) |
Apr 19, 2022 | 22.10 | 22.69 | 22.05 | 22.58 | 38,097 | +0.41(+1.84%) |
Apr 18, 2022 | 22.38 | 22.38 | 22.02 | 22.17 | 56,355 | -0.25(-1.10%) |
Apr 14, 2022 | 22.74 | 22.87 | 22.37 | 22.42 | 39,907 | -0.31(-1.38%) |
Apr 13, 2022 | 22.31 | 22.75 | 22.31 | 22.73 | 34,330 | +0.44(+1.96%) |
Apr 12, 2022 | 22.56 | 22.83 | 22.22 | 22.30 | 39,099 | -0.23(-1.01%) |
Apr 11, 2022 | 22.71 | 22.83 | 22.41 | 22.52 | 54,206 | -0.37(-1.62%) |
Apr 08, 2022 | 23.30 | 23.30 | 22.90 | 22.90 | 31,806 | -0.29(-1.23%) |
Apr 07, 2022 | 23.42 | 23.46 | 22.83 | 23.18 | 36,133 | -0.23(-0.97%) |
Apr 06, 2022 | 23.67 | 23.67 | 23.10 | 23.41 | 39,814 | -0.48(-2.03%) |
Apr 05, 2022 | 24.70 | 24.70 | 23.81 | 23.89 | 34,091 | -0.49(-2.03%) |
Apr 04, 2022 | 23.99 | 24.45 | 23.82 | 24.39 | 36,940 | +0.68(+2.89%) |
Apr 01, 2022 | 23.72 | 23.93 | 23.48 | 23.70 | 19,374 | +0.14(+0.60%) |
Mar 31, 2022 | 23.77 | 23.85 | 23.51 | 23.56 | 28,968 | -0.20(-0.84%) |
Mar 30, 2022 | 23.85 | 24.22 | 23.66 | 23.76 | 44,189 | +0.08(+0.32%) |
Mar 29, 2022 | 23.31 | 23.73 | 23.20 | 23.68 | 31,887 | +0.53(+2.30%) |
Mar 28, 2022 | 23.18 | 23.35 | 22.85 | 23.15 | 35,395 | -0.05(-0.20%) |
Mar 25, 2022 | 23.61 | 23.61 | 23.02 | 23.20 | 56,617 | -0.42(-1.77%) |
Mar 24, 2022 | 23.26 | 23.62 | 23.13 | 23.62 | 75,118 | +0.37(+1.59%) |
Mar 23, 2022 | 23.24 | 23.58 | 23.05 | 23.25 | 42,903 | -0.40(-1.69%) |
Mar 22, 2022 | 23.26 | 23.66 | 23.26 | 23.65 | 44,835 | +0.48(+2.05%) |
Mar 21, 2022 | 23.48 | 23.48 | 23.05 | 23.17 | 23,058 | -0.25(-1.09%) |
Mar 18, 2022 | 23.00 | 23.50 | 22.98 | 23.43 | 33,929 | +0.29(+1.27%) |
Mar 17, 2022 | 22.68 | 23.22 | 22.59 | 23.13 | 31,190 | +0.47(+2.09%) |
Mar 16, 2022 | 22.08 | 22.78 | 21.85 | 22.66 | 68,638 | +1.08(+5.01%) |
Mar 15, 2022 | 21.30 | 21.60 | 20.85 | 21.58 | 225,728 | +0.25(+1.15%) |
Mar 14, 2022 | 22.40 | 22.40 | 21.24 | 21.33 | 66,139 | -0.97(-4.33%) |
Mar 11, 2022 | 23.17 | 23.17 | 22.25 | 22.30 | 44,228 | -0.23(-1.01%) |
Mar 10, 2022 | 22.74 | 22.74 | 22.27 | 22.52 | 50,112 | -0.37(-1.61%) |
Mar 09, 2022 | 23.03 | 23.09 | 22.54 | 22.89 | 94,774 | +0.48(+2.16%) |
Mar 08, 2022 | 21.31 | 22.80 | 21.30 | 22.41 | 308,031 | +1.56(+7.50%) |
Mar 07, 2022 | 20.90 | 21.17 | 20.74 | 20.85 | 50,948 | +0.15(+0.73%) |
Mar 04, 2022 | 20.86 | 20.95 | 20.51 | 20.70 | 32,812 | -0.45(-2.11%) |
Mar 03, 2022 | 21.67 | 21.67 | 21.11 | 21.14 | 44,414 | -0.75(-3.42%) |
Mar 02, 2022 | 22.08 | 22.12 | 21.56 | 21.89 | 49,800 | -0.01(-0.04%) |