Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 21.13 | 21.58 | 21.13 | 21.52 | 171,157 | +0.07(+0.34%) |
May 27, 2022 | 21.31 | 21.46 | 21.19 | 21.45 | 91,331 | +0.30(+1.43%) |
May 26, 2022 | 21.12 | 21.29 | 20.76 | 21.15 | 137,636 | +0.22(+1.05%) |
May 25, 2022 | 20.60 | 21.05 | 20.60 | 20.92 | 164,709 | +0.18(+0.89%) |
May 24, 2022 | 20.74 | 20.80 | 20.25 | 20.74 | 146,381 | -0.04(-0.18%) |
May 23, 2022 | 20.52 | 20.90 | 20.35 | 20.78 | 180,858 | +0.59(+2.91%) |
May 20, 2022 | 20.22 | 20.23 | 19.88 | 20.19 | 121,093 | +0.17(+0.82%) |
May 19, 2022 | 20.10 | 20.33 | 19.99 | 20.03 | 228,609 | -0.17(-0.82%) |
May 18, 2022 | 20.45 | 20.63 | 20.11 | 20.19 | 160,182 | -0.53(-2.57%) |
May 17, 2022 | 20.48 | 20.76 | 20.43 | 20.72 | 175,477 | +0.55(+2.73%) |
May 16, 2022 | 20.16 | 20.41 | 19.92 | 20.17 | 126,098 | -0.08(-0.41%) |
May 13, 2022 | 20.47 | 20.60 | 20.19 | 20.25 | 204,616 | -0.14(-0.68%) |
May 12, 2022 | 20.53 | 20.55 | 20.03 | 20.39 | 212,411 | -0.15(-0.71%) |
May 11, 2022 | 20.65 | 20.92 | 20.50 | 20.54 | 171,078 | -0.12(-0.58%) |
May 10, 2022 | 20.85 | 21.14 | 20.31 | 20.66 | 170,296 | -0.10(-0.49%) |
May 09, 2022 | 20.57 | 21.00 | 20.31 | 20.76 | 221,427 | +0.03(+0.13%) |
May 06, 2022 | 20.96 | 21.29 | 20.40 | 20.73 | 243,232 | -0.39(-1.83%) |
May 05, 2022 | 21.70 | 21.70 | 20.87 | 21.12 | 299,761 | -0.42(-1.96%) |
May 04, 2022 | 21.11 | 21.59 | 20.96 | 21.54 | 186,500 | +0.43(+2.04%) |
May 03, 2022 | 20.89 | 21.23 | 20.66 | 21.11 | 177,150 | +0.33(+1.59%) |
May 02, 2022 | 20.66 | 21.12 | 20.47 | 20.78 | 477,603 | +0.16(+0.76%) |
Apr 29, 2022 | 21.37 | 21.49 | 20.50 | 20.62 | 201,296 | -0.74(-3.48%) |
Apr 28, 2022 | 20.96 | 21.59 | 20.81 | 21.37 | 255,790 | +0.55(+2.65%) |
Apr 27, 2022 | 21.76 | 23.10 | 20.35 | 20.81 | 362,152 | -0.10(-0.48%) |
Apr 26, 2022 | 21.43 | 21.84 | 20.84 | 20.92 | 358,577 | -0.88(-4.04%) |
Apr 25, 2022 | 21.86 | 21.99 | 21.25 | 21.80 | 576,322 | -0.06(-0.29%) |
Apr 22, 2022 | 22.33 | 22.84 | 21.86 | 21.86 | 262,003 | -0.44(-1.98%) |
Apr 21, 2022 | 22.99 | 23.17 | 22.26 | 22.30 | 229,359 | -0.61(-2.64%) |
Apr 20, 2022 | 22.71 | 23.20 | 22.71 | 22.91 | 177,563 | +0.30(+1.33%) |
Apr 19, 2022 | 22.16 | 22.64 | 22.02 | 22.61 | 142,381 | +0.65(+2.94%) |
Apr 18, 2022 | 21.94 | 22.27 | 21.88 | 21.96 | 162,282 | +0.05(+0.21%) |
Apr 14, 2022 | 22.14 | 23.11 | 21.74 | 21.92 | 137,566 | -0.15(-0.66%) |
Apr 13, 2022 | 21.76 | 22.10 | 21.73 | 22.06 | 176,520 | +0.20(+0.92%) |
Apr 12, 2022 | 22.10 | 22.63 | 21.82 | 21.86 | 117,706 | -0.26(-1.19%) |
Apr 11, 2022 | 22.19 | 22.65 | 21.99 | 22.13 | 156,972 | -0.03(-0.12%) |
Apr 08, 2022 | 22.31 | 22.53 | 22.11 | 22.15 | 118,061 | -0.15(-0.69%) |
Apr 07, 2022 | 22.60 | 22.60 | 22.11 | 22.31 | 300,319 | -0.29(-1.29%) |
Apr 06, 2022 | 23.02 | 23.20 | 22.58 | 22.60 | 126,421 | -0.38(-1.66%) |
Apr 05, 2022 | 23.11 | 23.29 | 22.86 | 22.98 | 146,002 | +0.01(+0.04%) |
Apr 04, 2022 | 23.15 | 23.31 | 22.64 | 22.97 | 112,461 | -0.14(-0.59%) |
Apr 01, 2022 | 23.35 | 23.43 | 22.90 | 23.11 | 197,527 | +0.06(+0.28%) |
Mar 31, 2022 | 23.55 | 23.79 | 22.94 | 23.04 | 192,571 | -0.35(-1.48%) |
Mar 30, 2022 | 24.03 | 24.23 | 23.29 | 23.39 | 188,719 | -0.84(-3.45%) |
Mar 29, 2022 | 24.28 | 24.50 | 23.94 | 24.23 | 116,681 | +0.18(+0.76%) |
Mar 28, 2022 | 23.92 | 24.06 | 23.58 | 24.04 | 169,495 | +0.04(+0.15%) |
Mar 25, 2022 | 23.67 | 24.11 | 23.60 | 24.01 | 103,755 | +0.42(+1.77%) |
Mar 24, 2022 | 23.68 | 23.77 | 23.32 | 23.59 | 88,794 | +0.14(+0.58%) |
Mar 23, 2022 | 24.23 | 24.23 | 23.42 | 23.45 | 134,308 | -1.02(-4.16%) |
Mar 22, 2022 | 24.54 | 24.80 | 24.33 | 24.47 | 108,653 | +0.16(+0.67%) |
Mar 21, 2022 | 24.37 | 24.72 | 24.13 | 24.31 | 123,118 | +0.03(+0.11%) |
Mar 18, 2022 | 24.72 | 24.72 | 24.01 | 24.28 | 593,337 | -0.45(-1.84%) |
Mar 17, 2022 | 24.90 | 24.90 | 24.42 | 24.74 | 108,379 | -0.39(-1.56%) |
Mar 16, 2022 | 24.92 | 25.14 | 24.33 | 25.13 | 116,806 | +0.48(+1.96%) |
Mar 15, 2022 | 24.94 | 25.14 | 24.47 | 24.64 | 112,463 | -0.21(-0.84%) |
Mar 14, 2022 | 24.87 | 25.18 | 24.64 | 24.85 | 96,095 | +0.39(+1.60%) |
Mar 11, 2022 | 24.57 | 24.85 | 24.45 | 24.46 | 103,905 | +0.14(+0.56%) |
Mar 10, 2022 | 23.84 | 24.37 | 23.77 | 24.33 | 102,122 | +0.20(+0.83%) |
Mar 09, 2022 | 24.47 | 24.64 | 23.92 | 24.13 | 182,402 | +0.27(+1.14%) |
Mar 08, 2022 | 23.83 | 24.40 | 23.72 | 23.85 | 137,905 | +0.19(+0.81%) |
Mar 07, 2022 | 24.31 | 24.45 | 23.62 | 23.66 | 188,236 | -0.74(-3.02%) |
Mar 04, 2022 | 24.61 | 24.70 | 24.10 | 24.40 | 151,744 | -0.59(-2.37%) |
Mar 03, 2022 | 24.94 | 25.04 | 24.67 | 24.99 | 119,614 | +0.22(+0.88%) |
Mar 02, 2022 | 23.98 | 25.04 | 23.98 | 24.77 | 122,711 | +0.98(+4.13%) |