Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 21.75 | 21.78 | 21.55 | 21.58 | 41,456 | +0.15(+0.71%) |
May 27, 2022 | 21.34 | 21.46 | 21.32 | 21.43 | 80,778 | +0.12(+0.54%) |
May 26, 2022 | 20.94 | 21.33 | 20.94 | 21.31 | 95,377 | +0.40(+1.91%) |
May 25, 2022 | 20.77 | 21.02 | 20.75 | 20.91 | 75,657 | -0.07(-0.34%) |
May 24, 2022 | 20.92 | 21.03 | 20.74 | 20.98 | 112,962 | -0.16(-0.76%) |
May 23, 2022 | 20.97 | 21.21 | 20.97 | 21.14 | 52,592 | +0.34(+1.64%) |
May 20, 2022 | 20.83 | 20.90 | 20.53 | 20.80 | 158,983 | +0.14(+0.67%) |
May 19, 2022 | 20.56 | 20.78 | 20.50 | 20.67 | 108,073 | +0.38(+1.89%) |
May 18, 2022 | 20.59 | 20.66 | 20.26 | 20.28 | 52,915 | -0.45(-2.19%) |
May 17, 2022 | 20.74 | 20.77 | 20.60 | 20.74 | 116,697 | +0.43(+2.10%) |
May 16, 2022 | 20.17 | 20.38 | 20.17 | 20.31 | 53,848 | +0.13(+0.66%) |
May 13, 2022 | 19.87 | 20.23 | 19.87 | 20.18 | 75,817 | +0.39(+1.98%) |
May 12, 2022 | 19.79 | 19.92 | 19.62 | 19.78 | 129,814 | -0.17(-0.85%) |
May 11, 2022 | 20.10 | 20.34 | 19.94 | 19.95 | 95,640 | -0.13(-0.66%) |
May 10, 2022 | 20.20 | 20.27 | 19.94 | 20.09 | 164,489 | -0.04(-0.18%) |
May 09, 2022 | 20.35 | 20.37 | 20.10 | 20.12 | 131,444 | -0.58(-2.79%) |
May 06, 2022 | 20.74 | 20.83 | 20.55 | 20.70 | 108,099 | -0.19(-0.89%) |
May 05, 2022 | 21.35 | 21.35 | 20.70 | 20.89 | 52,883 | -0.86(-3.97%) |
May 04, 2022 | 21.25 | 21.77 | 21.16 | 21.75 | 53,184 | +0.35(+1.62%) |
May 03, 2022 | 21.28 | 21.43 | 21.27 | 21.40 | 45,988 | +0.30(+1.43%) |
May 02, 2022 | 21.25 | 21.25 | 20.84 | 21.10 | 105,092 | -0.15(-0.71%) |
Apr 29, 2022 | 21.63 | 21.65 | 21.22 | 21.25 | 39,254 | -0.17(-0.79%) |
Apr 28, 2022 | 21.28 | 21.47 | 21.11 | 21.42 | 54,088 | +0.33(+1.56%) |
Apr 27, 2022 | 21.04 | 21.19 | 20.97 | 21.09 | 175,295 | +0.41(+1.98%) |
Apr 26, 2022 | 21.05 | 21.06 | 20.66 | 20.68 | 180,591 | -0.52(-2.47%) |
Apr 25, 2022 | 21.15 | 21.26 | 20.95 | 21.21 | 80,841 | -0.32(-1.49%) |
Apr 22, 2022 | 21.90 | 21.90 | 21.52 | 21.53 | 126,677 | -0.21(-0.98%) |
Apr 21, 2022 | 22.23 | 22.23 | 21.70 | 21.74 | 29,188 | -0.44(-2.00%) |
Apr 20, 2022 | 22.32 | 22.32 | 22.14 | 22.18 | 55,520 | -0.28(-1.27%) |
Apr 19, 2022 | 22.44 | 22.51 | 22.37 | 22.47 | 61,578 | +0.05(+0.24%) |
Apr 18, 2022 | 22.43 | 22.49 | 22.34 | 22.42 | 53,086 | -0.02(-0.10%) |
Apr 14, 2022 | 22.64 | 22.64 | 22.42 | 22.44 | 67,277 | -0.25(-1.11%) |
Apr 13, 2022 | 22.54 | 22.72 | 22.52 | 22.69 | 68,280 | +0.34(+1.51%) |
Apr 12, 2022 | 22.67 | 22.67 | 22.34 | 22.35 | 111,865 | -0.12(-0.55%) |
Apr 11, 2022 | 22.83 | 22.83 | 22.47 | 22.48 | 167,232 | -0.30(-1.33%) |
Apr 08, 2022 | 22.82 | 22.91 | 22.71 | 22.78 | 59,810 | +0.36(+1.63%) |
Apr 07, 2022 | 22.51 | 22.57 | 22.30 | 22.42 | 86,298 | -0.28(-1.21%) |
Apr 06, 2022 | 22.87 | 22.87 | 22.61 | 22.69 | 35,139 | -0.16(-0.70%) |
Apr 05, 2022 | 23.23 | 23.25 | 22.83 | 22.85 | 46,697 | -0.42(-1.80%) |
Apr 04, 2022 | 23.26 | 23.32 | 23.18 | 23.27 | 57,951 | +0.36(+1.59%) |
Apr 01, 2022 | 22.91 | 22.98 | 22.76 | 22.91 | 72,719 | +0.55(+2.47%) |
Mar 31, 2022 | 22.48 | 22.58 | 22.35 | 22.35 | 108,172 | -0.31(-1.37%) |
Mar 30, 2022 | 22.68 | 22.82 | 22.64 | 22.67 | 65,041 | +0.03(+0.12%) |
Mar 29, 2022 | 22.75 | 22.75 | 22.53 | 22.64 | 60,986 | +0.21(+0.95%) |
Mar 28, 2022 | 22.46 | 22.46 | 22.26 | 22.43 | 47,675 | +0.04(+0.20%) |
Mar 25, 2022 | 22.29 | 22.40 | 22.22 | 22.38 | 68,860 | -0.19(-0.82%) |
Mar 24, 2022 | 22.46 | 22.62 | 22.35 | 22.57 | 43,997 | +0.29(+1.29%) |
Mar 23, 2022 | 22.26 | 22.52 | 22.26 | 22.28 | 68,614 | -0.13(-0.59%) |
Mar 22, 2022 | 22.44 | 22.47 | 22.37 | 22.41 | 72,308 | +0.36(+1.61%) |
Mar 21, 2022 | 22.16 | 22.17 | 21.97 | 22.06 | 27,752 | -0.27(-1.19%) |
Mar 18, 2022 | 21.92 | 22.40 | 21.89 | 22.32 | 53,383 | +0.46(+2.11%) |
Mar 17, 2022 | 21.77 | 21.91 | 21.60 | 21.86 | 88,456 | +0.14(+0.65%) |
Mar 16, 2022 | 21.10 | 21.74 | 21.10 | 21.72 | 100,769 | +1.35(+6.63%) |
Mar 15, 2022 | 20.24 | 20.47 | 20.11 | 20.37 | 138,294 | -0.33(-1.59%) |
Mar 14, 2022 | 21.23 | 21.23 | 20.64 | 20.70 | 214,545 | -0.69(-3.24%) |
Mar 11, 2022 | 21.92 | 21.92 | 21.39 | 21.39 | 95,135 | -0.52(-2.39%) |
Mar 10, 2022 | 22.04 | 22.04 | 21.71 | 21.91 | 75,925 | -0.01(-0.04%) |
Mar 09, 2022 | 21.68 | 22.05 | 21.63 | 21.92 | 107,317 | +0.28(+1.31%) |
Mar 08, 2022 | 21.60 | 21.86 | 21.52 | 21.64 | 134,090 | -0.14(-0.65%) |
Mar 07, 2022 | 22.17 | 22.28 | 21.69 | 21.78 | 118,990 | -0.55(-2.47%) |
Mar 04, 2022 | 22.35 | 22.45 | 22.26 | 22.33 | 115,170 | -0.45(-1.99%) |
Mar 03, 2022 | 22.95 | 23.02 | 22.71 | 22.79 | 228,290 | -0.18(-0.77%) |
Mar 02, 2022 | 22.87 | 23.06 | 22.68 | 22.96 | 356,434 | +0.31(+1.37%) |