Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 20.57 | 20.75 | 20.43 | 20.64 | 501,675 | -0.10(-0.48%) |
May 27, 2022 | 20.57 | 20.76 | 20.52 | 20.74 | 366,003 | +0.26(+1.27%) |
May 26, 2022 | 20.54 | 20.64 | 20.36 | 20.48 | 305,259 | +0.16(+0.80%) |
May 25, 2022 | 20.21 | 20.57 | 20.20 | 20.32 | 328,183 | +0.04(+0.18%) |
May 24, 2022 | 20.25 | 20.40 | 19.75 | 20.28 | 378,880 | +0.08(+0.40%) |
May 23, 2022 | 20.04 | 20.33 | 19.92 | 20.20 | 405,497 | +0.43(+2.18%) |
May 20, 2022 | 19.82 | 19.91 | 19.32 | 19.77 | 472,713 | +0.05(+0.27%) |
May 19, 2022 | 19.81 | 20.08 | 19.72 | 19.72 | 476,416 | -0.31(-1.57%) |
May 18, 2022 | 19.83 | 20.11 | 19.75 | 20.03 | 471,224 | -0.09(-0.45%) |
May 17, 2022 | 19.77 | 20.15 | 19.77 | 20.12 | 316,329 | +0.60(+3.08%) |
May 16, 2022 | 19.39 | 19.57 | 19.27 | 19.52 | 312,569 | -0.01(-0.05%) |
May 13, 2022 | 19.75 | 19.85 | 19.42 | 19.53 | 260,757 | -0.04(-0.23%) |
May 12, 2022 | 19.55 | 19.59 | 19.13 | 19.57 | 314,786 | +0.13(+0.69%) |
May 11, 2022 | 19.72 | 19.95 | 19.36 | 19.44 | 346,728 | -0.13(-0.68%) |
May 10, 2022 | 20.05 | 20.26 | 19.45 | 19.57 | 373,082 | -0.41(-2.04%) |
May 09, 2022 | 19.84 | 20.20 | 19.68 | 19.98 | 287,706 | +0.04(+0.22%) |
May 06, 2022 | 19.83 | 19.96 | 19.69 | 19.94 | 376,630 | +0.08(+0.40%) |
May 05, 2022 | 20.05 | 20.11 | 19.63 | 19.86 | 439,613 | -0.38(-1.89%) |
May 04, 2022 | 19.79 | 20.25 | 19.71 | 20.24 | 466,517 | +0.55(+2.80%) |
May 03, 2022 | 19.50 | 19.86 | 19.25 | 19.69 | 480,325 | +0.29(+1.51%) |
May 02, 2022 | 19.71 | 19.72 | 19.15 | 19.39 | 414,631 | -0.26(-1.31%) |
Apr 29, 2022 | 19.57 | 19.96 | 19.40 | 19.65 | 522,604 | +0.06(+0.32%) |
Apr 28, 2022 | 19.53 | 19.62 | 19.29 | 19.59 | 275,905 | +0.28(+1.42%) |
Apr 27, 2022 | 19.36 | 19.58 | 19.23 | 19.31 | 287,028 | -0.13(-0.68%) |
Apr 26, 2022 | 19.54 | 19.80 | 19.38 | 19.45 | 344,195 | -0.35(-1.75%) |
Apr 25, 2022 | 19.81 | 19.86 | 19.43 | 19.79 | 360,857 | -0.11(-0.54%) |
Apr 22, 2022 | 20.24 | 20.32 | 19.88 | 19.90 | 287,393 | -0.43(-2.10%) |
Apr 21, 2022 | 20.50 | 20.57 | 20.27 | 20.33 | 285,393 | +0.04(+0.17%) |
Apr 20, 2022 | 20.36 | 20.50 | 20.26 | 20.29 | 209,114 | +0.13(+0.66%) |
Apr 19, 2022 | 19.84 | 20.24 | 19.84 | 20.16 | 245,041 | +0.44(+2.21%) |
Apr 18, 2022 | 19.71 | 19.83 | 19.63 | 19.72 | 189,787 | +0.02(+0.09%) |
Apr 14, 2022 | 19.95 | 20.10 | 19.66 | 19.71 | 235,149 | -0.26(-1.29%) |
Apr 13, 2022 | 19.55 | 20.00 | 19.53 | 19.96 | 274,043 | +0.40(+2.04%) |
Apr 12, 2022 | 19.65 | 19.85 | 19.43 | 19.56 | 351,787 | -0.05(-0.27%) |
Apr 11, 2022 | 19.59 | 19.98 | 19.56 | 19.62 | 378,354 | -0.05(-0.27%) |
Apr 08, 2022 | 19.95 | 20.02 | 19.62 | 19.67 | 431,530 | -0.28(-1.38%) |
Apr 07, 2022 | 20.34 | 20.34 | 19.85 | 19.95 | 741,825 | -0.38(-1.88%) |
Apr 06, 2022 | 20.50 | 20.82 | 20.24 | 20.33 | 649,257 | -0.25(-1.21%) |
Apr 05, 2022 | 20.68 | 20.92 | 20.49 | 20.58 | 413,355 | -0.07(-0.34%) |
Apr 04, 2022 | 20.80 | 20.87 | 20.55 | 20.65 | 767,259 | -0.15(-0.73%) |
Apr 01, 2022 | 20.97 | 21.14 | 20.64 | 20.80 | 479,503 | +0.02(+0.09%) |
Mar 31, 2022 | 20.90 | 21.13 | 20.74 | 20.78 | 462,209 | -0.21(-1.02%) |
Mar 30, 2022 | 21.20 | 21.26 | 20.83 | 20.99 | 426,061 | -0.18(-0.84%) |
Mar 29, 2022 | 21.17 | 21.25 | 20.90 | 21.17 | 399,905 | +0.24(+1.15%) |
Mar 28, 2022 | 20.95 | 20.95 | 20.66 | 20.93 | 360,648 | -0.04(-0.21%) |
Mar 25, 2022 | 20.84 | 21.18 | 20.84 | 20.98 | 280,764 | +0.12(+0.60%) |
Mar 24, 2022 | 20.66 | 20.91 | 20.56 | 20.85 | 337,050 | +0.33(+1.60%) |
Mar 23, 2022 | 21.02 | 21.02 | 20.50 | 20.52 | 390,821 | -0.54(-2.57%) |
Mar 22, 2022 | 21.18 | 21.35 | 20.96 | 21.06 | 215,126 | +0.06(+0.30%) |
Mar 21, 2022 | 21.23 | 21.32 | 20.82 | 21.00 | 572,571 | -0.14(-0.67%) |
Mar 18, 2022 | 21.00 | 21.18 | 20.65 | 21.14 | 1,206,265 | +0.17(+0.80%) |
Mar 17, 2022 | 21.05 | 21.14 | 20.87 | 20.98 | 351,286 | -0.20(-0.96%) |
Mar 16, 2022 | 20.92 | 21.23 | 20.92 | 21.18 | 430,023 | +0.33(+1.58%) |
Mar 15, 2022 | 21.12 | 21.25 | 20.79 | 20.85 | 366,560 | -0.12(-0.55%) |
Mar 14, 2022 | 21.14 | 21.28 | 20.86 | 20.97 | 281,649 | +0.12(+0.60%) |
Mar 11, 2022 | 20.84 | 21.12 | 20.80 | 20.84 | 426,458 | +0.05(+0.26%) |
Mar 10, 2022 | 20.39 | 20.87 | 20.39 | 20.79 | 421,650 | +0.18(+0.86%) |
Mar 09, 2022 | 20.77 | 21.00 | 20.59 | 20.61 | 488,159 | +0.25(+1.22%) |
Mar 08, 2022 | 20.47 | 20.82 | 20.35 | 20.36 | 616,721 | +0.04(+0.22%) |
Mar 07, 2022 | 20.89 | 21.00 | 20.30 | 20.32 | 512,871 | -0.48(-2.31%) |
Mar 04, 2022 | 20.68 | 20.99 | 20.56 | 20.80 | 404,494 | -0.25(-1.18%) |
Mar 03, 2022 | 21.09 | 21.13 | 20.84 | 21.05 | 278,926 | +0.00(+0.00%) |
Mar 02, 2022 | 20.63 | 21.19 | 20.61 | 21.05 | 301,949 | +0.54(+2.64%) |