Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 22.91 | 23.63 | 22.14 | 23.61 | 236,408 | +0.70(+3.04%) |
May 27, 2022 | 22.80 | 23.02 | 22.68 | 22.91 | 16,841 | +0.23(+1.00%) |
May 26, 2022 | 22.66 | 23.01 | 22.42 | 22.68 | 63,000 | +0.02(+0.08%) |
May 25, 2022 | 22.12 | 22.78 | 22.12 | 22.66 | 42,767 | +0.44(+1.99%) |
May 24, 2022 | 22.02 | 22.55 | 21.83 | 22.22 | 35,392 | +0.11(+0.51%) |
May 23, 2022 | 21.60 | 22.19 | 21.34 | 22.11 | 28,590 | +0.65(+3.03%) |
May 20, 2022 | 21.62 | 21.74 | 21.16 | 21.46 | 20,317 | -0.21(-0.96%) |
May 19, 2022 | 21.70 | 21.91 | 21.34 | 21.66 | 10,236 | -0.30(-1.37%) |
May 18, 2022 | 21.94 | 22.00 | 21.43 | 21.97 | 14,706 | -0.01(-0.04%) |
May 17, 2022 | 21.80 | 22.32 | 21.64 | 21.98 | 10,946 | +0.19(+0.86%) |
May 16, 2022 | 20.77 | 21.81 | 20.54 | 21.79 | 44,562 | +0.97(+4.66%) |
May 13, 2022 | 20.75 | 21.17 | 20.66 | 20.82 | 18,243 | +0.20(+0.96%) |
May 12, 2022 | 20.97 | 20.99 | 20.08 | 20.62 | 20,753 | -0.15(-0.73%) |
May 11, 2022 | 20.89 | 21.36 | 20.77 | 20.77 | 17,828 | -0.29(-1.39%) |
May 10, 2022 | 21.42 | 21.74 | 20.94 | 21.06 | 18,045 | -0.15(-0.71%) |
May 09, 2022 | 21.29 | 21.37 | 21.05 | 21.21 | 15,915 | -0.12(-0.57%) |
May 06, 2022 | 21.32 | 21.59 | 20.96 | 21.34 | 13,608 | -0.08(-0.40%) |
May 05, 2022 | 21.94 | 21.96 | 21.28 | 21.42 | 13,333 | -0.55(-2.49%) |
May 04, 2022 | 22.07 | 22.36 | 21.67 | 21.97 | 15,308 | +0.00(+0.00%) |
May 03, 2022 | 21.83 | 22.17 | 21.55 | 21.97 | 18,606 | +0.28(+1.30%) |
May 02, 2022 | 21.30 | 21.93 | 21.19 | 21.68 | 16,255 | +0.55(+2.58%) |
Apr 29, 2022 | 21.47 | 21.77 | 21.14 | 21.14 | 14,340 | -0.56(-2.56%) |
Apr 28, 2022 | 21.43 | 21.83 | 21.34 | 21.69 | 9,408 | +0.35(+1.63%) |
Apr 27, 2022 | 21.50 | 21.74 | 21.34 | 21.34 | 15,033 | -0.33(-1.52%) |
Apr 26, 2022 | 21.74 | 21.77 | 21.29 | 21.67 | 19,313 | -0.02(-0.09%) |
Apr 25, 2022 | 21.25 | 21.91 | 21.04 | 21.69 | 29,540 | +0.37(+1.72%) |
Apr 22, 2022 | 21.69 | 21.85 | 21.19 | 21.33 | 28,047 | -0.41(-1.91%) |
Apr 21, 2022 | 21.94 | 21.94 | 21.65 | 21.74 | 20,442 | -0.04(-0.17%) |
Apr 20, 2022 | 22.20 | 22.20 | 21.77 | 21.78 | 31,263 | -0.38(-1.70%) |
Apr 19, 2022 | 21.95 | 22.51 | 21.90 | 22.15 | 23,399 | +0.18(+0.81%) |
Apr 18, 2022 | 21.34 | 22.04 | 21.34 | 21.98 | 22,634 | +0.69(+3.23%) |
Apr 14, 2022 | 21.38 | 21.61 | 21.04 | 21.29 | 43,200 | -0.18(-0.83%) |
Apr 13, 2022 | 20.86 | 21.63 | 20.79 | 21.47 | 31,218 | +0.64(+3.08%) |
Apr 12, 2022 | 20.93 | 21.47 | 20.72 | 20.83 | 28,490 | -0.04(-0.18%) |
Apr 11, 2022 | 22.07 | 22.15 | 20.86 | 20.86 | 82,513 | -1.21(-5.46%) |
Apr 08, 2022 | 22.49 | 22.67 | 22.06 | 22.07 | 22,461 | -0.54(-2.37%) |
Apr 07, 2022 | 22.56 | 22.74 | 22.47 | 22.61 | 26,765 | -0.10(-0.46%) |
Apr 06, 2022 | 22.59 | 22.75 | 22.19 | 22.71 | 26,951 | +0.18(+0.79%) |
Apr 05, 2022 | 22.64 | 22.89 | 22.29 | 22.53 | 46,611 | -0.24(-1.08%) |
Apr 04, 2022 | 22.44 | 23.33 | 22.23 | 22.78 | 52,594 | +0.43(+1.94%) |
Apr 01, 2022 | 21.91 | 22.37 | 21.79 | 22.34 | 41,741 | +0.66(+3.04%) |
Mar 31, 2022 | 21.58 | 22.21 | 21.15 | 21.68 | 46,485 | +0.10(+0.48%) |
Mar 30, 2022 | 21.34 | 21.69 | 21.15 | 21.58 | 23,374 | +0.39(+1.82%) |
Mar 29, 2022 | 21.14 | 21.55 | 20.98 | 21.19 | 38,351 | +0.19(+0.90%) |
Mar 28, 2022 | 20.86 | 21.18 | 20.76 | 21.01 | 10,525 | -0.08(-0.36%) |
Mar 25, 2022 | 21.30 | 21.39 | 20.77 | 21.08 | 18,302 | -0.21(-0.97%) |
Mar 24, 2022 | 21.42 | 21.69 | 21.29 | 21.29 | 9,788 | -0.24(-1.09%) |
Mar 23, 2022 | 21.40 | 21.59 | 21.21 | 21.52 | 27,921 | +0.27(+1.29%) |
Mar 22, 2022 | 21.22 | 21.28 | 20.74 | 21.25 | 17,717 | +0.22(+1.03%) |
Mar 21, 2022 | 21.38 | 21.42 | 20.90 | 21.03 | 15,898 | -0.51(-2.39%) |
Mar 18, 2022 | 21.13 | 21.60 | 20.58 | 21.55 | 68,179 | +0.46(+2.17%) |
Mar 17, 2022 | 21.56 | 21.99 | 21.09 | 21.09 | 29,409 | -0.53(-2.47%) |
Mar 16, 2022 | 21.14 | 21.75 | 21.06 | 21.62 | 43,547 | +0.49(+2.30%) |
Mar 15, 2022 | 20.69 | 21.16 | 20.59 | 21.14 | 52,729 | +0.51(+2.50%) |
Mar 14, 2022 | 20.25 | 20.67 | 20.16 | 20.62 | 42,439 | +0.54(+2.70%) |
Mar 11, 2022 | 20.57 | 20.64 | 19.78 | 20.08 | 25,775 | -0.50(-2.41%) |
Mar 10, 2022 | 20.00 | 20.72 | 19.90 | 20.58 | 33,448 | +0.33(+1.62%) |
Mar 09, 2022 | 19.80 | 20.31 | 19.80 | 20.25 | 49,266 | +0.70(+3.59%) |
Mar 08, 2022 | 20.25 | 20.25 | 19.55 | 19.55 | 53,359 | -1.10(-5.35%) |
Mar 07, 2022 | 20.16 | 21.15 | 19.95 | 20.65 | 45,086 | +1.00(+5.10%) |
Mar 04, 2022 | 19.87 | 20.07 | 19.49 | 19.65 | 29,925 | -0.30(-1.50%) |
Mar 03, 2022 | 20.27 | 20.55 | 19.95 | 19.95 | 15,613 | -0.37(-1.84%) |
Mar 02, 2022 | 20.13 | 20.67 | 20.13 | 20.32 | 16,710 | +0.23(+1.16%) |