Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 20.33 | 20.35 | 20.23 | 20.34 | 63,690 | -0.17(-0.83%) |
May 30, 2022 | 20.46 | 20.51 | 20.43 | 20.51 | 20,332 | -0.04(-0.19%) |
May 27, 2022 | 20.55 | 20.56 | 20.46 | 20.55 | 16,598 | +0.14(+0.69%) |
May 26, 2022 | 20.46 | 20.46 | 20.33 | 20.41 | 36,692 | -0.13(-0.63%) |
May 25, 2022 | 20.44 | 20.56 | 20.40 | 20.54 | 14,059 | +0.17(+0.83%) |
May 24, 2022 | 20.34 | 20.54 | 20.25 | 20.37 | 34,813 | -0.04(-0.20%) |
May 20, 2022 | 20.41 | 0 | +0.11(+0.54%) | |||
May 19, 2022 | 20.40 | 20.45 | 20.28 | 20.30 | 47,327 | +0.15(+0.74%) |
May 18, 2022 | 19.90 | 20.15 | 19.90 | 20.15 | 44,334 | +0.23(+1.15%) |
May 17, 2022 | 20.50 | 20.50 | 19.91 | 19.92 | 25,288 | -0.32(-1.58%) |
May 16, 2022 | 20.17 | 20.29 | 20.17 | 20.24 | 37,012 | +0.07(+0.35%) |
May 13, 2022 | 20.13 | 20.20 | 20.09 | 20.17 | 33,526 | -0.07(-0.35%) |
May 12, 2022 | 20.15 | 20.29 | 20.15 | 20.24 | 34,270 | +0.21(+1.05%) |
May 11, 2022 | 19.90 | 20.08 | 19.80 | 20.03 | 147,037 | +0.04(+0.20%) |
May 10, 2022 | 20.04 | 20.13 | 19.97 | 19.99 | 49,899 | +0.06(+0.30%) |
May 09, 2022 | 19.73 | 19.96 | 19.70 | 19.93 | 58,425 | +0.18(+0.91%) |
May 06, 2022 | 19.97 | 19.98 | 19.71 | 19.75 | 55,965 | -0.26(-1.30%) |
May 05, 2022 | 20.26 | 20.26 | 19.93 | 20.01 | 49,199 | -0.37(-1.82%) |
May 04, 2022 | 20.32 | 20.41 | 20.20 | 20.38 | 61,305 | +0.10(+0.49%) |
May 03, 2022 | 20.37 | 20.46 | 20.25 | 20.28 | 29,461 | -0.01(-0.05%) |
May 02, 2022 | 20.57 | 20.57 | 20.26 | 20.29 | 66,135 | -0.26(-1.27%) |
Apr 29, 2022 | 20.60 | 20.74 | 20.49 | 20.55 | 34,900 | -0.25(-1.20%) |
Apr 28, 2022 | 20.46 | 20.80 | 20.46 | 20.80 | 10,999 | +0.25(+1.22%) |
Apr 27, 2022 | 20.75 | 20.75 | 20.51 | 20.55 | 39,122 | -0.23(-1.11%) |
Apr 26, 2022 | 20.80 | 20.84 | 20.70 | 20.78 | 54,273 | +0.11(+0.53%) |
Apr 25, 2022 | 20.60 | 20.72 | 20.60 | 20.67 | 25,807 | +0.06(+0.29%) |
Apr 22, 2022 | 20.59 | 20.64 | 20.52 | 20.61 | 53,625 | +0.01(+0.05%) |
Apr 21, 2022 | 20.69 | 20.69 | 20.45 | 20.60 | 31,096 | -0.25(-1.20%) |
Apr 20, 2022 | 20.80 | 20.95 | 20.80 | 20.85 | 19,692 | +0.04(+0.19%) |
Apr 19, 2022 | 20.84 | 20.87 | 20.78 | 20.81 | 55,197 | -0.15(-0.72%) |
Apr 18, 2022 | 21.00 | 21.06 | 20.94 | 20.96 | 27,000 | -0.06(-0.29%) |
Apr 14, 2022 | 21.02 | 0 | -0.36(-1.68%) | |||
Apr 13, 2022 | 21.41 | 21.50 | 21.37 | 21.38 | 30,255 | -0.03(-0.14%) |
Apr 12, 2022 | 21.35 | 21.46 | 21.35 | 21.41 | 22,113 | +0.17(+0.80%) |
Apr 11, 2022 | 21.38 | 21.39 | 21.23 | 21.24 | 20,834 | -0.30(-1.39%) |
Apr 08, 2022 | 21.63 | 21.63 | 21.51 | 21.54 | 12,592 | -0.09(-0.42%) |
Apr 07, 2022 | 21.84 | 21.84 | 21.60 | 21.63 | 13,516 | -0.21(-0.96%) |
Apr 06, 2022 | 21.68 | 21.84 | 21.68 | 21.84 | 52,472 | -0.04(-0.18%) |
Apr 05, 2022 | 22.08 | 22.08 | 21.84 | 21.88 | 15,208 | -0.27(-1.22%) |
Apr 04, 2022 | 22.20 | 22.20 | 22.03 | 22.15 | 10,481 | +0.05(+0.23%) |
Apr 01, 2022 | 22.03 | 22.10 | 21.95 | 22.10 | 13,731 | -0.06(-0.27%) |
Mar 31, 2022 | 22.05 | 22.22 | 22.05 | 22.16 | 18,376 | +0.09(+0.41%) |
Mar 30, 2022 | 21.79 | 22.07 | 21.79 | 22.07 | 14,119 | +0.24(+1.10%) |
Mar 29, 2022 | 21.80 | 21.92 | 21.80 | 21.83 | 7,710 | +0.06(+0.28%) |
Mar 28, 2022 | 21.61 | 21.87 | 21.61 | 21.77 | 7,955 | +0.24(+1.11%) |
Mar 25, 2022 | 21.76 | 21.76 | 21.48 | 21.53 | 15,311 | -0.31(-1.42%) |
Mar 24, 2022 | 21.80 | 21.87 | 21.72 | 21.84 | 3,731 | -0.01(-0.05%) |
Mar 23, 2022 | 21.61 | 21.88 | 21.60 | 21.85 | 20,214 | +0.38(+1.77%) |
Mar 22, 2022 | 21.66 | 21.66 | 21.47 | 21.47 | 28,869 | -0.33(-1.51%) |
Mar 21, 2022 | 21.97 | 21.97 | 21.78 | 21.80 | 22,676 | -0.29(-1.31%) |
Mar 18, 2022 | 21.95 | 22.09 | 21.95 | 22.09 | 3,172 | +0.12(+0.55%) |
Mar 17, 2022 | 22.05 | 22.09 | 21.94 | 21.97 | 18,302 | -0.02(-0.09%) |
Mar 16, 2022 | 21.72 | 21.99 | 21.69 | 21.99 | 20,360 | +0.34(+1.57%) |
Mar 15, 2022 | 21.90 | 21.96 | 21.65 | 21.65 | 25,404 | -0.24(-1.10%) |
Mar 14, 2022 | 22.36 | 22.36 | 21.89 | 21.89 | 35,548 | -0.49(-2.19%) |
Mar 11, 2022 | 22.48 | 22.48 | 22.38 | 22.38 | 12,767 | -0.12(-0.53%) |
Mar 10, 2022 | 22.60 | 22.60 | 22.42 | 22.50 | 13,860 | -0.25(-1.10%) |
Mar 09, 2022 | 22.79 | 22.85 | 22.75 | 22.75 | 271,295 | -0.13(-0.57%) |
Mar 08, 2022 | 23.43 | 23.43 | 22.86 | 22.88 | 15,834 | -0.32(-1.38%) |
Mar 07, 2022 | 23.69 | 23.69 | 23.20 | 23.20 | 7,842 | -0.30(-1.28%) |
Mar 04, 2022 | 23.44 | 23.58 | 23.44 | 23.50 | 11,975 | +0.18(+0.77%) |
Mar 03, 2022 | 23.26 | 23.38 | 23.24 | 23.32 | 14,658 | +0.06(+0.26%) |
Mar 02, 2022 | 23.47 | 23.55 | 23.26 | 23.26 | 15,093 | -0.26(-1.11%) |