Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 20.19 | 20.26 | 19.98 | 20.14 | 298,831 | -0.11(-0.54%) |
May 27, 2022 | 20.08 | 20.26 | 20.08 | 20.25 | 230,522 | +0.21(+1.05%) |
May 26, 2022 | 20.01 | 20.15 | 20.01 | 20.04 | 287,057 | +0.14(+0.69%) |
May 25, 2022 | 19.70 | 19.95 | 19.70 | 19.90 | 188,535 | +0.16(+0.83%) |
May 24, 2022 | 19.51 | 19.77 | 19.28 | 19.74 | 287,908 | +0.21(+1.07%) |
May 23, 2022 | 19.51 | 19.68 | 19.41 | 19.53 | 284,703 | +0.24(+1.22%) |
May 20, 2022 | 19.42 | 19.43 | 18.98 | 19.29 | 363,554 | +0.01(+0.05%) |
May 19, 2022 | 19.35 | 19.46 | 19.15 | 19.28 | 350,604 | -0.23(-1.16%) |
May 18, 2022 | 19.84 | 19.84 | 19.46 | 19.51 | 387,435 | -0.36(-1.83%) |
May 17, 2022 | 19.73 | 19.87 | 19.58 | 19.87 | 259,592 | +0.35(+1.81%) |
May 16, 2022 | 19.42 | 19.61 | 19.31 | 19.52 | 242,844 | +0.12(+0.61%) |
May 13, 2022 | 19.34 | 19.45 | 19.20 | 19.40 | 576,787 | +0.19(+0.99%) |
May 12, 2022 | 19.14 | 19.22 | 18.95 | 19.21 | 534,887 | +0.08(+0.43%) |
May 11, 2022 | 19.15 | 19.47 | 19.11 | 19.13 | 301,890 | +0.02(+0.10%) |
May 10, 2022 | 19.50 | 19.52 | 18.89 | 19.11 | 371,468 | -0.31(-1.59%) |
May 09, 2022 | 19.40 | 19.61 | 19.29 | 19.42 | 455,659 | -0.11(-0.56%) |
May 06, 2022 | 19.41 | 19.57 | 19.32 | 19.53 | 828,414 | +0.09(+0.47%) |
May 05, 2022 | 19.65 | 19.66 | 19.27 | 19.44 | 364,388 | -0.35(-1.74%) |
May 04, 2022 | 19.34 | 19.79 | 19.23 | 19.78 | 287,514 | +0.47(+2.44%) |
May 03, 2022 | 19.13 | 19.43 | 19.08 | 19.31 | 790,352 | +0.24(+1.24%) |
May 02, 2022 | 19.21 | 19.30 | 18.78 | 19.07 | 586,471 | -0.02(-0.10%) |
Apr 29, 2022 | 19.58 | 19.58 | 19.04 | 19.09 | 273,880 | -0.49(-2.50%) |
Apr 28, 2022 | 19.51 | 19.63 | 19.35 | 19.58 | 316,167 | +0.17(+0.89%) |
Apr 27, 2022 | 19.46 | 19.62 | 19.32 | 19.41 | 429,264 | -0.05(-0.23%) |
Apr 26, 2022 | 19.76 | 19.85 | 19.46 | 19.46 | 314,522 | -0.36(-1.83%) |
Apr 25, 2022 | 19.92 | 19.92 | 19.40 | 19.82 | 290,053 | -0.15(-0.73%) |
Apr 22, 2022 | 20.35 | 20.35 | 19.96 | 19.96 | 272,908 | -0.40(-1.96%) |
Apr 21, 2022 | 20.48 | 20.59 | 20.33 | 20.36 | 420,688 | -0.05(-0.22%) |
Apr 20, 2022 | 20.24 | 20.50 | 20.24 | 20.41 | 426,171 | +0.34(+1.67%) |
Apr 19, 2022 | 19.87 | 20.11 | 19.87 | 20.07 | 161,069 | +0.19(+0.96%) |
Apr 18, 2022 | 19.93 | 20.06 | 19.82 | 19.88 | 201,958 | -0.07(-0.36%) |
Apr 14, 2022 | 19.98 | 20.07 | 19.94 | 19.95 | 186,755 | +0.01(+0.05%) |
Apr 13, 2022 | 19.87 | 19.95 | 19.78 | 19.95 | 323,789 | +0.06(+0.32%) |
Apr 12, 2022 | 19.87 | 20.03 | 19.82 | 19.88 | 323,454 | +0.01(+0.05%) |
Apr 11, 2022 | 20.02 | 20.13 | 19.86 | 19.87 | 373,141 | -0.12(-0.59%) |
Apr 08, 2022 | 19.99 | 20.09 | 19.89 | 19.99 | 248,378 | +0.08(+0.41%) |
Apr 07, 2022 | 19.94 | 19.95 | 19.67 | 19.91 | 529,213 | +0.01(+0.05%) |
Apr 06, 2022 | 19.73 | 19.94 | 19.72 | 19.90 | 350,651 | +0.16(+0.83%) |
Apr 05, 2022 | 19.81 | 19.95 | 19.71 | 19.74 | 463,482 | -0.06(-0.32%) |
Apr 04, 2022 | 19.97 | 19.97 | 19.63 | 19.80 | 590,924 | -0.14(-0.68%) |
Apr 01, 2022 | 19.85 | 19.94 | 19.66 | 19.94 | 433,724 | +0.18(+0.92%) |
Mar 31, 2022 | 19.90 | 19.97 | 19.76 | 19.76 | 289,066 | -0.14(-0.68%) |
Mar 30, 2022 | 20.02 | 20.02 | 19.81 | 19.89 | 441,473 | -0.10(-0.50%) |
Mar 29, 2022 | 19.88 | 20.00 | 19.79 | 19.99 | 345,872 | +0.22(+1.10%) |
Mar 28, 2022 | 19.82 | 19.82 | 19.58 | 19.77 | 196,010 | -0.04(-0.18%) |
Mar 25, 2022 | 19.57 | 19.82 | 19.54 | 19.81 | 243,108 | +0.31(+1.58%) |
Mar 24, 2022 | 19.42 | 19.52 | 19.33 | 19.50 | 329,750 | +0.16(+0.84%) |
Mar 23, 2022 | 19.56 | 19.56 | 19.33 | 19.34 | 251,332 | -0.16(-0.84%) |
Mar 22, 2022 | 19.57 | 19.66 | 19.44 | 19.50 | 224,582 | +0.06(+0.33%) |
Mar 21, 2022 | 19.38 | 19.57 | 19.37 | 19.44 | 287,730 | +0.12(+0.61%) |
Mar 18, 2022 | 19.33 | 19.37 | 19.18 | 19.32 | 335,426 | -0.05(-0.23%) |
Mar 17, 2022 | 19.18 | 19.43 | 19.18 | 19.37 | 235,587 | +0.09(+0.47%) |
Mar 16, 2022 | 19.21 | 19.28 | 19.02 | 19.27 | 327,867 | +0.14(+0.71%) |
Mar 15, 2022 | 19.17 | 19.19 | 19.00 | 19.14 | 478,211 | +0.03(+0.14%) |
Mar 14, 2022 | 19.18 | 19.28 | 19.04 | 19.11 | 337,574 | +0.00(+0.00%) |
Mar 11, 2022 | 19.27 | 19.36 | 19.11 | 19.11 | 347,021 | -0.08(-0.42%) |
Mar 10, 2022 | 19.08 | 19.23 | 19.02 | 19.19 | 275,207 | +0.01(+0.05%) |
Mar 09, 2022 | 19.31 | 19.37 | 19.17 | 19.18 | 446,689 | +0.08(+0.42%) |
Mar 08, 2022 | 19.27 | 19.42 | 19.09 | 19.10 | 552,735 | -0.09(-0.47%) |
Mar 07, 2022 | 19.37 | 19.38 | 19.11 | 19.19 | 453,833 | -0.21(-1.07%) |
Mar 04, 2022 | 19.24 | 19.42 | 19.12 | 19.40 | 208,066 | +0.00(+0.00%) |
Mar 03, 2022 | 19.28 | 19.45 | 19.23 | 19.40 | 320,996 | +0.17(+0.89%) |
Mar 02, 2022 | 18.89 | 19.31 | 18.89 | 19.23 | 743,886 | +0.44(+2.35%) |