Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 20.78 | 20.83 | 20.56 | 20.56 | 37,259 | +0.39(+1.91%) |
May 27, 2022 | 20.06 | 20.17 | 19.96 | 20.17 | 18,477 | +0.15(+0.77%) |
May 26, 2022 | 19.66 | 20.06 | 19.66 | 20.02 | 25,643 | +0.53(+2.72%) |
May 25, 2022 | 19.34 | 19.53 | 19.31 | 19.49 | 16,138 | +0.21(+1.10%) |
May 24, 2022 | 19.49 | 19.49 | 19.21 | 19.28 | 14,732 | -0.45(-2.31%) |
May 23, 2022 | 19.76 | 19.78 | 19.60 | 19.73 | 40,223 | +0.09(+0.45%) |
May 20, 2022 | 19.81 | 19.84 | 19.40 | 19.64 | 12,836 | -0.02(-0.10%) |
May 19, 2022 | 19.43 | 19.75 | 19.43 | 19.66 | 49,431 | +0.39(+2.00%) |
May 18, 2022 | 19.58 | 19.68 | 19.25 | 19.28 | 27,381 | -0.45(-2.30%) |
May 17, 2022 | 19.78 | 19.85 | 19.58 | 19.73 | 81,169 | +0.49(+2.56%) |
May 16, 2022 | 19.24 | 19.37 | 19.20 | 19.24 | 46,684 | -0.09(-0.45%) |
May 13, 2022 | 19.01 | 19.32 | 19.01 | 19.32 | 16,753 | +0.58(+3.09%) |
May 12, 2022 | 18.65 | 18.90 | 18.47 | 18.75 | 34,299 | +0.04(+0.21%) |
May 11, 2022 | 19.05 | 19.15 | 18.69 | 18.71 | 40,780 | -0.15(-0.82%) |
May 10, 2022 | 19.04 | 19.04 | 18.72 | 18.86 | 35,070 | +0.14(+0.77%) |
May 09, 2022 | 18.97 | 18.97 | 18.62 | 18.72 | 68,443 | -0.54(-2.80%) |
May 06, 2022 | 19.50 | 19.50 | 19.20 | 19.26 | 32,426 | -0.41(-2.06%) |
May 05, 2022 | 20.07 | 20.07 | 19.56 | 19.66 | 23,325 | -0.79(-3.88%) |
May 04, 2022 | 20.02 | 20.47 | 19.90 | 20.45 | 6,454 | +0.09(+0.44%) |
May 03, 2022 | 20.37 | 20.42 | 20.30 | 20.37 | 29,902 | +0.10(+0.51%) |
May 02, 2022 | 20.16 | 20.27 | 20.00 | 20.26 | 11,085 | +0.03(+0.16%) |
Apr 29, 2022 | 20.58 | 20.68 | 20.22 | 20.23 | 23,099 | +0.25(+1.26%) |
Apr 28, 2022 | 19.91 | 19.98 | 19.72 | 19.98 | 29,427 | +0.25(+1.27%) |
Apr 27, 2022 | 19.60 | 19.89 | 19.59 | 19.73 | 36,201 | +0.35(+1.79%) |
Apr 26, 2022 | 19.63 | 19.66 | 19.37 | 19.38 | 40,055 | -0.25(-1.28%) |
Apr 25, 2022 | 19.36 | 19.67 | 19.33 | 19.63 | 109,609 | +0.09(+0.44%) |
Apr 22, 2022 | 19.85 | 19.96 | 19.55 | 19.55 | 77,504 | +0.00(+0.00%) |
Apr 21, 2022 | 20.00 | 20.01 | 19.51 | 19.55 | 27,680 | -0.42(-2.10%) |
Apr 20, 2022 | 20.25 | 20.25 | 19.96 | 19.97 | 5,219 | -0.14(-0.69%) |
Apr 19, 2022 | 20.00 | 20.10 | 19.90 | 20.10 | 35,098 | -0.16(-0.81%) |
Apr 18, 2022 | 20.24 | 20.32 | 20.17 | 20.27 | 42,004 | +0.02(+0.12%) |
Apr 14, 2022 | 20.35 | 20.38 | 20.24 | 20.24 | 22,968 | -0.23(-1.11%) |
Apr 13, 2022 | 20.28 | 20.50 | 20.28 | 20.47 | 51,674 | +0.25(+1.24%) |
Apr 12, 2022 | 20.46 | 20.50 | 20.19 | 20.22 | 18,007 | -0.05(-0.22%) |
Apr 11, 2022 | 20.36 | 20.37 | 20.25 | 20.27 | 12,272 | -0.20(-0.96%) |
Apr 08, 2022 | 20.52 | 20.55 | 20.45 | 20.46 | 2,480 | +0.01(+0.05%) |
Apr 07, 2022 | 20.52 | 20.54 | 20.38 | 20.45 | 30,962 | -0.23(-1.12%) |
Apr 06, 2022 | 20.82 | 20.82 | 20.58 | 20.68 | 9,525 | -0.20(-0.97%) |
Apr 05, 2022 | 21.27 | 21.27 | 20.86 | 20.89 | 9,089 | -0.41(-1.91%) |
Apr 04, 2022 | 21.16 | 21.33 | 21.16 | 21.29 | 7,375 | +0.51(+2.47%) |
Apr 01, 2022 | 20.91 | 20.99 | 20.68 | 20.78 | 37,055 | +0.44(+2.18%) |
Mar 31, 2022 | 20.66 | 20.66 | 20.31 | 20.34 | 10,479 | -0.38(-1.82%) |
Mar 30, 2022 | 20.74 | 20.91 | 20.68 | 20.71 | 18,089 | -0.14(-0.69%) |
Mar 29, 2022 | 20.87 | 20.93 | 20.79 | 20.86 | 26,505 | +0.37(+1.79%) |
Mar 28, 2022 | 20.37 | 20.50 | 20.36 | 20.49 | 10,991 | +0.18(+0.90%) |
Mar 25, 2022 | 20.29 | 20.35 | 20.11 | 20.31 | 83,576 | -0.24(-1.17%) |
Mar 24, 2022 | 20.50 | 20.58 | 20.35 | 20.55 | 77,890 | -0.08(-0.37%) |
Mar 23, 2022 | 20.56 | 20.92 | 20.47 | 20.63 | 16,589 | -0.23(-1.11%) |
Mar 22, 2022 | 20.71 | 20.92 | 20.71 | 20.86 | 19,410 | +0.52(+2.56%) |
Mar 21, 2022 | 20.45 | 20.46 | 20.19 | 20.34 | 17,253 | -0.57(-2.72%) |
Mar 18, 2022 | 20.37 | 20.92 | 20.37 | 20.91 | 21,254 | +0.49(+2.39%) |
Mar 17, 2022 | 20.49 | 20.49 | 20.06 | 20.42 | 53,514 | -0.44(-2.11%) |
Mar 16, 2022 | 19.94 | 20.86 | 19.84 | 20.86 | 18,733 | +2.17(+11.61%) |
Mar 15, 2022 | 18.37 | 18.78 | 18.32 | 18.69 | 47,058 | +0.36(+1.95%) |
Mar 14, 2022 | 18.64 | 18.83 | 18.27 | 18.33 | 231,127 | -0.67(-3.50%) |
Mar 11, 2022 | 19.73 | 19.73 | 19.00 | 19.00 | 63,840 | -0.68(-3.48%) |
Mar 10, 2022 | 19.88 | 19.88 | 19.57 | 19.68 | 30,096 | -0.59(-2.90%) |
Mar 09, 2022 | 20.07 | 20.30 | 20.07 | 20.27 | 12,325 | +0.51(+2.59%) |
Mar 08, 2022 | 19.75 | 20.03 | 19.56 | 19.76 | 48,059 | +0.05(+0.24%) |
Mar 07, 2022 | 20.24 | 20.24 | 19.71 | 19.71 | 20,144 | -0.88(-4.26%) |
Mar 04, 2022 | 20.67 | 20.70 | 20.45 | 20.59 | 33,677 | -0.48(-2.29%) |
Mar 03, 2022 | 21.41 | 21.41 | 21.07 | 21.07 | 65,693 | -0.41(-1.93%) |
Mar 02, 2022 | 21.31 | 21.56 | 21.24 | 21.48 | 36,147 | -0.14(-0.67%) |