Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 20.03 | 20.18 | 20.03 | 20.07 | 555 | +0.31(+1.58%) |
May 27, 2022 | 19.75 | 19.75 | 19.75 | 19.75 | 183 | -0.01(-0.06%) |
May 26, 2022 | 19.78 | 19.88 | 19.77 | 19.77 | 1,463 | +0.24(+1.23%) |
May 25, 2022 | 19.43 | 19.52 | 19.41 | 19.52 | 1,002 | +0.07(+0.34%) |
May 24, 2022 | 19.36 | 19.51 | 19.36 | 19.46 | 1,926 | -0.72(-3.57%) |
May 23, 2022 | 20.16 | 20.18 | 20.16 | 20.18 | 5,820 | +0.45(+2.28%) |
May 20, 2022 | 19.73 | 19.73 | 19.73 | 19.73 | 18 | +0.17(+0.85%) |
May 19, 2022 | 19.42 | 19.62 | 19.42 | 19.56 | 842 | +0.60(+3.17%) |
May 18, 2022 | 18.97 | 18.97 | 18.96 | 18.96 | 283 | -0.41(-2.12%) |
May 17, 2022 | 19.60 | 19.60 | 19.30 | 19.37 | 8,538 | +0.50(+2.65%) |
May 16, 2022 | 18.87 | 18.87 | 18.87 | 18.87 | 20 | +0.04(+0.21%) |
May 13, 2022 | 18.75 | 18.83 | 18.74 | 18.83 | 358 | +0.42(+2.31%) |
May 12, 2022 | 18.62 | 18.62 | 18.41 | 18.41 | 2,121 | -0.24(-1.29%) |
May 11, 2022 | 18.64 | 18.65 | 18.64 | 18.65 | 1,333 | +0.16(+0.88%) |
May 10, 2022 | 18.49 | 18.49 | 18.49 | 18.49 | 57 | +0.12(+0.63%) |
May 09, 2022 | 18.34 | 18.62 | 18.34 | 18.37 | 1,129 | -0.44(-2.34%) |
May 06, 2022 | 18.82 | 18.91 | 18.73 | 18.81 | 1,079 | -0.32(-1.67%) |
May 05, 2022 | 19.09 | 19.14 | 19.09 | 19.13 | 595 | -0.61(-3.07%) |
May 04, 2022 | 19.54 | 19.74 | 19.37 | 19.74 | 494 | +0.17(+0.85%) |
May 03, 2022 | 19.50 | 19.57 | 19.50 | 19.57 | 135 | +0.10(+0.52%) |
May 02, 2022 | 19.35 | 19.56 | 19.29 | 19.47 | 2,353 | -0.08(-0.40%) |
Apr 29, 2022 | 19.82 | 19.82 | 19.55 | 19.55 | 3,675 | +0.21(+1.09%) |
Apr 28, 2022 | 19.29 | 19.34 | 19.26 | 19.34 | 678 | +0.08(+0.42%) |
Apr 27, 2022 | 18.90 | 19.26 | 18.90 | 19.26 | 274 | +1.23(+6.84%) |
Apr 26, 2022 | 18.14 | 18.16 | 18.02 | 18.02 | 1,475 | -0.54(-2.90%) |
Apr 25, 2022 | 18.60 | 18.60 | 18.46 | 18.56 | 1,298 | -1.21(-6.13%) |
Apr 22, 2022 | 19.77 | 19.77 | 19.77 | 19.77 | 129 | +0.11(+0.56%) |
Apr 21, 2022 | 20.05 | 20.05 | 19.65 | 19.66 | 3,673 | -0.82(-4.00%) |
Apr 20, 2022 | 20.86 | 20.86 | 20.27 | 20.48 | 11,461 | -1.11(-5.14%) |
Apr 19, 2022 | 21.52 | 21.59 | 21.52 | 21.59 | 1,191 | -0.04(-0.18%) |
Apr 18, 2022 | 21.65 | 21.65 | 21.63 | 21.63 | 246 | -0.31(-1.41%) |
Apr 14, 2022 | 21.94 | 21.94 | 21.94 | 21.94 | 107 | +0.05(+0.24%) |
Apr 13, 2022 | 21.89 | 21.89 | 21.89 | 21.89 | 25 | +0.45(+2.12%) |
Apr 12, 2022 | 21.58 | 21.58 | 21.44 | 21.44 | 944 | -0.03(-0.14%) |
Apr 11, 2022 | 21.66 | 21.66 | 21.47 | 21.47 | 3,399 | -0.82(-3.68%) |
Apr 08, 2022 | 22.30 | 22.30 | 22.29 | 22.29 | 2,072 | +0.44(+2.02%) |
Apr 07, 2022 | 21.81 | 21.84 | 21.81 | 21.84 | 292 | -0.13(-0.58%) |
Apr 06, 2022 | 21.97 | 21.97 | 21.97 | 21.97 | 126 | +0.01(+0.07%) |
Apr 05, 2022 | 22.06 | 22.06 | 21.88 | 21.96 | 470 | -0.31(-1.39%) |
Apr 04, 2022 | 22.28 | 22.28 | 22.24 | 22.27 | 1,146 | +0.31(+1.41%) |
Apr 01, 2022 | 22.23 | 22.23 | 21.91 | 21.96 | 1,900 | +0.64(+3.00%) |
Mar 31, 2022 | 21.35 | 21.35 | 21.32 | 21.32 | 320 | -0.42(-1.94%) |
Mar 30, 2022 | 21.85 | 21.85 | 21.74 | 21.74 | 391 | +0.18(+0.83%) |
Mar 29, 2022 | 21.56 | 21.56 | 21.56 | 21.56 | 8 | +0.23(+1.09%) |
Mar 28, 2022 | 21.36 | 21.38 | 21.33 | 21.33 | 7,334 | -0.14(-0.64%) |
Mar 25, 2022 | 21.52 | 21.55 | 21.46 | 21.46 | 1,064 | -0.26(-1.19%) |
Mar 24, 2022 | 21.49 | 21.72 | 21.49 | 21.72 | 961 | +0.34(+1.57%) |
Mar 23, 2022 | 21.44 | 21.44 | 21.39 | 21.39 | 259 | -0.22(-1.02%) |
Mar 22, 2022 | 21.63 | 21.63 | 21.61 | 21.61 | 1,096 | +0.35(+1.64%) |
Mar 21, 2022 | 21.17 | 21.43 | 21.17 | 21.26 | 7,698 | -0.49(-2.26%) |
Mar 18, 2022 | 21.35 | 21.86 | 21.35 | 21.75 | 1,952 | +0.69(+3.26%) |
Mar 17, 2022 | 21.24 | 21.24 | 21.06 | 21.06 | 735 | -0.21(-0.99%) |
Mar 16, 2022 | 20.47 | 21.27 | 20.46 | 21.27 | 19,554 | +2.12(+11.07%) |
Mar 15, 2022 | 19.01 | 19.26 | 18.91 | 19.15 | 19,564 | -0.64(-3.23%) |
Mar 14, 2022 | 20.61 | 20.61 | 19.78 | 19.79 | 5,106 | -1.23(-5.84%) |
Mar 11, 2022 | 21.16 | 21.16 | 20.98 | 21.02 | 1,131 | -0.40(-1.87%) |
Mar 10, 2022 | 21.48 | 21.48 | 21.42 | 21.42 | 466 | -0.18(-0.82%) |
Mar 09, 2022 | 21.63 | 21.63 | 21.60 | 21.60 | 495 | -0.12(-0.54%) |
Mar 08, 2022 | 21.95 | 21.95 | 21.66 | 21.71 | 6,916 | -0.90(-3.97%) |
Mar 07, 2022 | 23.03 | 23.03 | 22.61 | 22.61 | 2,283 | -0.39(-1.69%) |
Mar 04, 2022 | 22.99 | 23.00 | 22.96 | 23.00 | 19,308 | -0.49(-2.10%) |
Mar 03, 2022 | 23.68 | 23.68 | 23.49 | 23.50 | 12,883 | -0.27(-1.13%) |
Mar 02, 2022 | 23.87 | 23.87 | 23.63 | 23.77 | 3,259 | +0.40(+1.72%) |