Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 21.40 | 21.89 | 21.19 | 21.85 | 261,388 | +0.04(+0.18%) |
May 27, 2022 | 21.59 | 21.92 | 21.38 | 21.81 | 184,416 | +0.24(+1.12%) |
May 26, 2022 | 21.26 | 21.65 | 20.89 | 21.57 | 211,575 | +0.58(+2.77%) |
May 25, 2022 | 21.20 | 21.40 | 20.79 | 20.99 | 321,574 | -0.34(-1.59%) |
May 24, 2022 | 21.03 | 21.39 | 20.51 | 21.33 | 267,603 | +0.25(+1.20%) |
May 23, 2022 | 20.98 | 21.24 | 20.77 | 21.08 | 205,205 | +0.47(+2.26%) |
May 20, 2022 | 20.69 | 20.84 | 20.28 | 20.61 | 196,146 | +0.04(+0.19%) |
May 19, 2022 | 20.60 | 20.81 | 20.45 | 20.57 | 294,347 | -0.26(-1.26%) |
May 18, 2022 | 20.92 | 21.04 | 20.65 | 20.83 | 296,754 | -0.33(-1.56%) |
May 17, 2022 | 20.84 | 21.26 | 20.54 | 21.16 | 196,739 | +0.69(+3.36%) |
May 16, 2022 | 20.57 | 20.76 | 20.25 | 20.47 | 221,148 | -0.20(-0.98%) |
May 13, 2022 | 20.85 | 20.94 | 20.42 | 20.68 | 156,582 | -0.06(-0.28%) |
May 12, 2022 | 20.69 | 20.77 | 20.26 | 20.74 | 266,637 | -0.12(-0.56%) |
May 11, 2022 | 20.63 | 21.09 | 20.43 | 20.85 | 515,803 | +0.35(+1.70%) |
May 10, 2022 | 21.24 | 21.24 | 20.39 | 20.50 | 554,565 | -0.59(-2.80%) |
May 09, 2022 | 21.02 | 21.30 | 20.82 | 21.09 | 206,389 | -0.17(-0.82%) |
May 06, 2022 | 21.39 | 21.39 | 20.82 | 21.27 | 228,621 | -0.13(-0.59%) |
May 05, 2022 | 21.75 | 21.77 | 20.95 | 21.40 | 226,338 | -0.47(-2.17%) |
May 04, 2022 | 21.31 | 21.92 | 21.15 | 21.87 | 469,404 | +0.55(+2.58%) |
May 03, 2022 | 21.47 | 21.80 | 21.26 | 21.32 | 369,636 | -0.23(-1.07%) |
May 02, 2022 | 21.64 | 21.74 | 21.22 | 21.55 | 290,481 | +0.13(+0.59%) |
Apr 29, 2022 | 21.21 | 21.65 | 21.17 | 21.43 | 340,056 | +0.14(+0.63%) |
Apr 28, 2022 | 21.68 | 21.74 | 21.22 | 21.29 | 357,688 | -0.20(-0.94%) |
Apr 27, 2022 | 22.00 | 22.17 | 21.37 | 21.49 | 270,263 | -0.68(-3.04%) |
Apr 26, 2022 | 23.69 | 23.69 | 22.03 | 22.17 | 301,507 | -0.66(-2.87%) |
Apr 25, 2022 | 22.50 | 22.83 | 22.09 | 22.82 | 427,850 | +0.11(+0.47%) |
Apr 22, 2022 | 23.16 | 23.34 | 22.67 | 22.72 | 188,198 | -0.46(-2.00%) |
Apr 21, 2022 | 23.39 | 23.62 | 23.06 | 23.18 | 254,595 | +0.01(+0.04%) |
Apr 20, 2022 | 23.18 | 23.50 | 22.69 | 23.17 | 188,134 | +0.08(+0.33%) |
Apr 19, 2022 | 22.56 | 23.18 | 22.44 | 23.09 | 176,041 | +0.68(+3.01%) |
Apr 18, 2022 | 22.25 | 22.53 | 22.25 | 22.42 | 248,032 | +0.04(+0.17%) |
Apr 14, 2022 | 22.71 | 22.80 | 22.30 | 22.38 | 190,709 | -0.28(-1.23%) |
Apr 13, 2022 | 22.41 | 22.71 | 22.32 | 22.66 | 145,983 | +0.17(+0.77%) |
Apr 12, 2022 | 22.56 | 22.86 | 22.41 | 22.49 | 192,551 | +0.08(+0.34%) |
Apr 11, 2022 | 22.39 | 22.81 | 22.35 | 22.41 | 162,375 | +0.06(+0.26%) |
Apr 08, 2022 | 22.48 | 22.58 | 22.26 | 22.35 | 149,029 | -0.15(-0.69%) |
Apr 07, 2022 | 22.76 | 22.76 | 22.28 | 22.51 | 292,578 | -0.20(-0.89%) |
Apr 06, 2022 | 23.08 | 23.17 | 22.68 | 22.71 | 189,625 | -0.45(-1.96%) |
Apr 05, 2022 | 23.19 | 23.50 | 22.99 | 23.16 | 220,476 | +0.02(+0.08%) |
Apr 04, 2022 | 23.31 | 23.31 | 22.86 | 23.14 | 167,607 | -0.16(-0.70%) |
Apr 01, 2022 | 23.64 | 23.84 | 23.06 | 23.31 | 404,399 | -0.12(-0.49%) |
Mar 31, 2022 | 23.39 | 23.72 | 23.36 | 23.42 | 296,252 | +0.01(+0.04%) |
Mar 30, 2022 | 24.29 | 24.30 | 23.21 | 23.41 | 294,201 | -0.97(-3.99%) |
Mar 29, 2022 | 24.01 | 24.43 | 23.95 | 24.39 | 263,780 | +0.65(+2.72%) |
Mar 28, 2022 | 24.37 | 24.37 | 23.54 | 23.74 | 287,324 | -0.76(-3.11%) |
Mar 25, 2022 | 23.81 | 24.57 | 23.71 | 24.50 | 288,424 | +0.80(+3.38%) |
Mar 24, 2022 | 23.30 | 23.71 | 23.05 | 23.70 | 283,534 | +0.62(+2.67%) |
Mar 23, 2022 | 24.34 | 24.34 | 23.05 | 23.08 | 483,127 | -1.47(-5.97%) |
Mar 22, 2022 | 24.49 | 24.87 | 24.37 | 24.55 | 471,237 | +0.14(+0.59%) |
Mar 21, 2022 | 24.11 | 24.80 | 24.11 | 24.41 | 542,701 | +0.41(+1.73%) |
Mar 18, 2022 | 25.06 | 25.06 | 23.92 | 23.99 | 2,415,145 | -1.07(-4.27%) |
Mar 17, 2022 | 25.20 | 25.24 | 24.91 | 25.06 | 449,038 | -0.39(-1.52%) |
Mar 16, 2022 | 25.09 | 25.50 | 24.93 | 25.45 | 711,100 | +0.54(+2.17%) |
Mar 15, 2022 | 24.85 | 25.20 | 24.55 | 24.91 | 282,028 | +0.04(+0.16%) |
Mar 14, 2022 | 25.09 | 25.50 | 24.71 | 24.87 | 228,947 | +0.15(+0.62%) |
Mar 11, 2022 | 24.71 | 24.96 | 24.61 | 24.71 | 223,635 | +0.16(+0.67%) |
Mar 10, 2022 | 24.20 | 24.79 | 23.88 | 24.55 | 179,468 | -0.06(-0.23%) |
Mar 09, 2022 | 24.34 | 24.77 | 24.32 | 24.61 | 225,135 | +0.84(+3.53%) |
Mar 08, 2022 | 24.27 | 24.61 | 23.76 | 23.77 | 335,063 | -0.40(-1.68%) |
Mar 07, 2022 | 24.40 | 24.85 | 24.16 | 24.17 | 442,044 | -0.26(-1.07%) |
Mar 04, 2022 | 24.97 | 24.97 | 24.13 | 24.43 | 284,553 | -0.95(-3.76%) |
Mar 03, 2022 | 25.37 | 25.51 | 25.10 | 25.39 | 263,544 | +0.03(+0.11%) |
Mar 02, 2022 | 24.56 | 25.53 | 24.56 | 25.36 | 231,182 | +1.03(+4.24%) |