Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 20.25 | 20.43 | 20.23 | 20.23 | 10,965 | +0.69(+3.51%) |
May 27, 2022 | 19.56 | 19.61 | 19.35 | 19.54 | 15,202 | +0.30(+1.55%) |
May 26, 2022 | 19.19 | 19.33 | 19.19 | 19.24 | 11,496 | -0.13(-0.67%) |
May 25, 2022 | 19.54 | 19.54 | 19.27 | 19.37 | 29,546 | -0.02(-0.10%) |
May 24, 2022 | 19.50 | 19.50 | 19.25 | 19.39 | 48,240 | -0.99(-4.87%) |
May 23, 2022 | 20.43 | 20.47 | 20.31 | 20.39 | 19,291 | +0.14(+0.68%) |
May 20, 2022 | 20.38 | 20.38 | 20.01 | 20.25 | 12,981 | +0.54(+2.73%) |
May 19, 2022 | 19.54 | 19.86 | 19.51 | 19.71 | 24,818 | +0.47(+2.43%) |
May 18, 2022 | 19.49 | 19.61 | 19.20 | 19.24 | 31,117 | -0.51(-2.56%) |
May 17, 2022 | 19.88 | 19.88 | 19.56 | 19.75 | 71,774 | +0.02(+0.10%) |
May 16, 2022 | 19.76 | 19.89 | 19.57 | 19.73 | 36,714 | -0.18(-0.90%) |
May 13, 2022 | 19.71 | 20.04 | 19.66 | 19.91 | 15,638 | +0.26(+1.31%) |
May 12, 2022 | 19.45 | 19.81 | 19.44 | 19.65 | 10,970 | +0.33(+1.70%) |
May 11, 2022 | 19.46 | 19.73 | 19.32 | 19.32 | 9,581 | +0.22(+1.13%) |
May 10, 2022 | 19.02 | 19.27 | 18.93 | 19.11 | 7,504 | +0.42(+2.24%) |
May 09, 2022 | 18.92 | 18.98 | 18.66 | 18.69 | 12,064 | -0.58(-3.02%) |
May 06, 2022 | 19.34 | 19.34 | 19.20 | 19.27 | 5,432 | -0.48(-2.44%) |
May 05, 2022 | 19.91 | 20.14 | 19.41 | 19.75 | 29,288 | -0.53(-2.60%) |
May 04, 2022 | 20.08 | 20.28 | 19.91 | 20.28 | 13,118 | -0.07(-0.33%) |
May 03, 2022 | 20.37 | 20.38 | 20.25 | 20.35 | 2,973 | +0.09(+0.44%) |
May 02, 2022 | 19.97 | 20.26 | 19.91 | 20.26 | 8,195 | -0.03(-0.15%) |
Apr 29, 2022 | 20.59 | 20.60 | 20.22 | 20.29 | 7,619 | +0.42(+2.10%) |
Apr 28, 2022 | 20.06 | 20.06 | 19.64 | 19.87 | 40,287 | -0.16(-0.82%) |
Apr 27, 2022 | 19.72 | 20.18 | 19.71 | 20.04 | 23,814 | +0.41(+2.10%) |
Apr 26, 2022 | 19.65 | 19.76 | 19.52 | 19.62 | 16,520 | +0.01(+0.05%) |
Apr 25, 2022 | 19.83 | 19.83 | 19.43 | 19.61 | 28,565 | -0.86(-4.19%) |
Apr 22, 2022 | 20.62 | 20.72 | 20.45 | 20.47 | 10,364 | +0.16(+0.80%) |
Apr 21, 2022 | 21.03 | 21.03 | 20.28 | 20.31 | 156,127 | -1.02(-4.77%) |
Apr 20, 2022 | 21.37 | 21.37 | 21.25 | 21.33 | 6,006 | -0.36(-1.65%) |
Apr 19, 2022 | 21.64 | 21.74 | 21.61 | 21.68 | 1,087 | -0.34(-1.56%) |
Apr 18, 2022 | 22.30 | 22.30 | 22.03 | 22.03 | 34,670 | -0.24(-1.07%) |
Apr 14, 2022 | 22.19 | 22.31 | 22.13 | 22.26 | 6,802 | +0.14(+0.63%) |
Apr 13, 2022 | 21.92 | 22.28 | 21.92 | 22.12 | 35,922 | -0.31(-1.37%) |
Apr 12, 2022 | 22.46 | 22.75 | 22.29 | 22.43 | 17,665 | +0.48(+2.17%) |
Apr 11, 2022 | 22.57 | 22.60 | 21.96 | 21.96 | 32,560 | -0.70(-3.07%) |
Apr 08, 2022 | 22.90 | 22.90 | 22.64 | 22.65 | 13,278 | -0.25(-1.08%) |
Apr 07, 2022 | 23.27 | 23.27 | 22.84 | 22.90 | 11,921 | -0.48(-2.04%) |
Apr 06, 2022 | 23.33 | 23.69 | 23.31 | 23.38 | 12,253 | +0.00(+0.00%) |
Apr 05, 2022 | 23.63 | 23.65 | 23.38 | 23.38 | 7,685 | -0.49(-2.04%) |
Apr 04, 2022 | 23.90 | 24.19 | 23.78 | 23.86 | 26,356 | +0.52(+2.21%) |
Apr 01, 2022 | 23.42 | 23.57 | 23.33 | 23.35 | 16,321 | +0.22(+0.94%) |
Mar 31, 2022 | 23.93 | 23.93 | 23.13 | 23.13 | 39,880 | -0.87(-3.64%) |
Mar 30, 2022 | 23.83 | 24.16 | 23.83 | 24.00 | 13,597 | +0.26(+1.09%) |
Mar 29, 2022 | 23.56 | 23.80 | 23.56 | 23.74 | 12,581 | +0.74(+3.24%) |
Mar 28, 2022 | 23.09 | 23.19 | 22.85 | 23.00 | 8,624 | -0.15(-0.64%) |
Mar 25, 2022 | 23.11 | 23.44 | 23.04 | 23.15 | 11,556 | -1.06(-4.39%) |
Mar 24, 2022 | 24.03 | 24.28 | 24.00 | 24.21 | 15,553 | +0.69(+2.91%) |
Mar 23, 2022 | 23.23 | 23.70 | 23.23 | 23.52 | 32,448 | +0.57(+2.47%) |
Mar 22, 2022 | 23.10 | 23.22 | 22.88 | 22.96 | 7,623 | -0.43(-1.83%) |
Mar 21, 2022 | 23.34 | 23.58 | 23.06 | 23.39 | 254,880 | -0.01(-0.04%) |
Mar 18, 2022 | 22.54 | 23.43 | 22.54 | 23.40 | 22,810 | +0.38(+1.64%) |
Mar 17, 2022 | 22.64 | 23.09 | 22.46 | 23.02 | 39,733 | +0.36(+1.58%) |
Mar 16, 2022 | 21.87 | 22.87 | 21.87 | 22.66 | 79,659 | +2.41(+11.90%) |
Mar 15, 2022 | 19.98 | 20.37 | 19.82 | 20.25 | 64,694 | -0.68(-3.26%) |
Mar 14, 2022 | 21.29 | 21.29 | 20.55 | 20.93 | 19,787 | -0.71(-3.26%) |
Mar 11, 2022 | 22.05 | 22.29 | 21.63 | 21.64 | 29,118 | -0.12(-0.55%) |
Mar 10, 2022 | 21.67 | 21.67 | 21.53 | 21.76 | 17,881 | -0.09(-0.41%) |
Mar 09, 2022 | 21.88 | 21.92 | 21.60 | 21.85 | 18,280 | -0.25(-1.12%) |
Mar 08, 2022 | 22.08 | 22.27 | 21.80 | 22.09 | 40,352 | -0.36(-1.59%) |
Mar 07, 2022 | 22.68 | 22.69 | 22.29 | 22.45 | 35,059 | -1.14(-4.84%) |
Mar 04, 2022 | 23.34 | 23.59 | 23.14 | 23.59 | 17,187 | -0.01(-0.04%) |
Mar 03, 2022 | 23.83 | 23.88 | 23.44 | 23.60 | 10,503 | -0.58(-2.38%) |
Mar 02, 2022 | 24.48 | 24.48 | 22.84 | 24.18 | 177,198 | -0.40(-1.62%) |