Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 19.99 | 19.99 | 19.89 | 19.93 | 2,421 | +0.14(+0.69%) |
May 27, 2022 | 19.65 | 19.83 | 19.65 | 19.80 | 3,214 | +0.13(+0.66%) |
May 26, 2022 | 19.61 | 19.68 | 19.61 | 19.67 | 2,703 | +0.93(+4.95%) |
May 25, 2022 | 19.35 | 19.46 | 18.74 | 18.74 | 11,992 | -0.65(-3.37%) |
May 24, 2022 | 19.33 | 19.39 | 19.33 | 19.39 | 1,271 | -0.10(-0.50%) |
May 23, 2022 | 19.41 | 19.49 | 19.41 | 19.49 | 1,316 | -0.23(-1.16%) |
May 20, 2022 | 19.09 | 19.72 | 19.03 | 19.72 | 2,605 | +0.82(+4.35%) |
May 19, 2022 | 18.71 | 18.93 | 18.71 | 18.90 | 1,123 | +0.31(+1.65%) |
May 18, 2022 | 18.76 | 18.79 | 18.59 | 18.59 | 14,004 | -0.39(-2.05%) |
May 17, 2022 | 18.98 | 18.99 | 18.98 | 18.98 | 1,235 | +0.28(+1.48%) |
May 16, 2022 | 18.73 | 18.73 | 18.70 | 18.70 | 395 | +0.07(+0.37%) |
May 13, 2022 | 18.63 | 18.63 | 18.61 | 18.63 | 379 | +0.49(+2.68%) |
May 12, 2022 | 18.16 | 18.17 | 18.07 | 18.15 | 2,917 | -0.23(-1.25%) |
May 11, 2022 | 18.48 | 18.48 | 18.38 | 18.38 | 636 | -0.06(-0.33%) |
May 10, 2022 | 18.44 | 18.49 | 18.33 | 18.44 | 1,866 | -0.04(-0.19%) |
May 09, 2022 | 18.63 | 18.63 | 18.48 | 18.48 | 4,283 | -0.58(-3.06%) |
May 06, 2022 | 18.99 | 19.09 | 18.99 | 19.06 | 3,443 | -0.24(-1.24%) |
May 05, 2022 | 19.16 | 19.30 | 19.16 | 19.30 | 6,659 | -0.61(-3.06%) |
May 04, 2022 | 19.39 | 19.93 | 19.38 | 19.91 | 4,449 | +0.27(+1.35%) |
May 03, 2022 | 19.64 | 19.64 | 19.64 | 19.64 | 186 | +0.42(+2.16%) |
May 02, 2022 | 19.45 | 19.45 | 19.12 | 19.23 | 12,321 | -0.36(-1.85%) |
Apr 29, 2022 | 19.73 | 19.76 | 19.56 | 19.59 | 4,187 | +0.05(+0.27%) |
Apr 28, 2022 | 19.39 | 19.54 | 19.39 | 19.54 | 4,893 | -0.10(-0.50%) |
Apr 27, 2022 | 19.26 | 19.63 | 19.24 | 19.63 | 1,876 | +0.73(+3.88%) |
Apr 26, 2022 | 18.90 | 18.90 | 18.90 | 18.90 | 55 | -0.53(-2.73%) |
Apr 25, 2022 | 19.28 | 19.43 | 19.28 | 19.43 | 6,534 | -0.34(-1.70%) |
Apr 22, 2022 | 19.83 | 19.84 | 19.77 | 19.77 | 4,900 | -0.43(-2.14%) |
Apr 21, 2022 | 20.60 | 20.60 | 20.13 | 20.20 | 7,984 | -0.51(-2.48%) |
Apr 20, 2022 | 20.82 | 20.82 | 20.67 | 20.71 | 9,575 | -0.19(-0.90%) |
Apr 19, 2022 | 20.83 | 20.90 | 20.83 | 20.90 | 1,978 | -0.01(-0.04%) |
Apr 18, 2022 | 20.92 | 20.92 | 20.85 | 20.91 | 2,369 | -0.05(-0.23%) |
Apr 14, 2022 | 20.98 | 20.99 | 20.80 | 20.96 | 4,113 | -0.13(-0.60%) |
Apr 13, 2022 | 21.15 | 21.15 | 21.08 | 21.08 | 10,322 | +0.23(+1.11%) |
Apr 12, 2022 | 21.00 | 21.00 | 20.85 | 20.85 | 1,761 | -0.05(-0.25%) |
Apr 11, 2022 | 20.91 | 20.91 | 20.90 | 20.90 | 348 | -0.20(-0.96%) |
Apr 08, 2022 | 21.09 | 21.11 | 21.09 | 21.11 | 1,059 | +0.28(+1.34%) |
Apr 07, 2022 | 20.78 | 20.83 | 20.65 | 20.83 | 5,552 | -0.18(-0.87%) |
Apr 06, 2022 | 20.98 | 21.01 | 20.86 | 21.01 | 5,892 | -0.26(-1.20%) |
Apr 05, 2022 | 21.53 | 21.53 | 21.27 | 21.27 | 1,688 | -0.31(-1.43%) |
Apr 04, 2022 | 21.53 | 21.58 | 21.51 | 21.58 | 7,455 | +0.11(+0.53%) |
Apr 01, 2022 | 21.34 | 21.46 | 21.34 | 21.46 | 1,450 | +0.37(+1.76%) |
Mar 31, 2022 | 21.10 | 21.10 | 21.03 | 21.09 | 7,362 | -0.11(-0.50%) |
Mar 30, 2022 | 21.12 | 21.20 | 21.12 | 21.20 | 939 | +0.13(+0.60%) |
Mar 29, 2022 | 21.08 | 21.08 | 21.07 | 21.07 | 1,279 | +0.22(+1.04%) |
Mar 28, 2022 | 20.75 | 20.86 | 20.75 | 20.85 | 5,517 | -0.07(-0.34%) |
Mar 25, 2022 | 20.84 | 20.93 | 20.82 | 20.92 | 10,290 | -0.18(-0.84%) |
Mar 24, 2022 | 20.98 | 21.10 | 20.98 | 21.10 | 951 | +0.24(+1.14%) |
Mar 23, 2022 | 20.83 | 20.99 | 20.82 | 20.86 | 15,943 | +0.04(+0.20%) |
Mar 22, 2022 | 20.80 | 20.83 | 20.79 | 20.82 | 11,870 | +0.28(+1.34%) |
Mar 21, 2022 | 20.61 | 20.61 | 20.42 | 20.55 | 10,530 | +0.06(+0.27%) |
Mar 18, 2022 | 20.30 | 20.53 | 20.30 | 20.49 | 11,459 | +0.06(+0.29%) |
Mar 17, 2022 | 20.30 | 20.45 | 20.21 | 20.43 | 5,081 | +0.12(+0.61%) |
Mar 16, 2022 | 19.73 | 20.30 | 19.73 | 20.30 | 33,424 | +0.91(+4.71%) |
Mar 15, 2022 | 19.30 | 19.41 | 19.30 | 19.39 | 8,281 | -0.20(-1.01%) |
Mar 14, 2022 | 19.89 | 19.89 | 19.58 | 19.59 | 2,371 | -0.40(-2.00%) |
Mar 11, 2022 | 20.37 | 20.37 | 19.99 | 19.99 | 1,403 | -0.39(-1.90%) |
Mar 10, 2022 | 20.28 | 20.40 | 20.16 | 20.37 | 7,116 | -0.06(-0.30%) |
Mar 09, 2022 | 20.44 | 20.44 | 20.44 | 20.44 | 898 | +0.38(+1.88%) |
Mar 08, 2022 | 20.19 | 20.27 | 19.90 | 20.06 | 7,713 | -0.25(-1.22%) |
Mar 07, 2022 | 20.63 | 20.65 | 20.30 | 20.31 | 12,317 | -0.59(-2.80%) |
Mar 04, 2022 | 20.79 | 20.90 | 20.79 | 20.89 | 879 | -0.12(-0.58%) |
Mar 03, 2022 | 21.10 | 21.12 | 21.02 | 21.02 | 4,681 | -0.04(-0.18%) |
Mar 02, 2022 | 20.78 | 21.10 | 20.77 | 21.05 | 4,948 | +0.22(+1.07%) |