Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 20.82 | 21.13 | 20.39 | 21.05 | 48,808 | -0.07(-0.32%) |
May 27, 2022 | 20.97 | 21.16 | 20.87 | 21.12 | 31,963 | +0.27(+1.28%) |
May 26, 2022 | 20.64 | 20.97 | 20.62 | 20.85 | 33,710 | +0.34(+1.67%) |
May 25, 2022 | 20.45 | 20.93 | 20.39 | 20.51 | 42,093 | -0.08(-0.37%) |
May 24, 2022 | 20.08 | 20.62 | 19.83 | 20.58 | 60,772 | +0.31(+1.55%) |
May 23, 2022 | 20.33 | 20.47 | 19.99 | 20.27 | 46,794 | +0.20(+1.00%) |
May 20, 2022 | 20.17 | 20.27 | 19.83 | 20.07 | 52,323 | +0.18(+0.91%) |
May 19, 2022 | 20.10 | 20.28 | 19.86 | 19.89 | 56,294 | -0.44(-2.15%) |
May 18, 2022 | 20.64 | 20.77 | 20.24 | 20.33 | 41,539 | -0.72(-3.43%) |
May 17, 2022 | 20.96 | 21.16 | 20.84 | 21.05 | 28,060 | +0.41(+1.98%) |
May 16, 2022 | 20.65 | 20.89 | 20.38 | 20.64 | 36,829 | +0.01(+0.05%) |
May 13, 2022 | 20.84 | 21.17 | 20.40 | 20.63 | 63,156 | +0.08(+0.37%) |
May 12, 2022 | 20.83 | 21.54 | 20.23 | 20.56 | 58,442 | -0.46(-2.17%) |
May 11, 2022 | 21.20 | 21.56 | 20.93 | 21.01 | 27,674 | -0.19(-0.89%) |
May 10, 2022 | 21.37 | 21.56 | 20.83 | 21.20 | 33,023 | -0.10(-0.49%) |
May 09, 2022 | 20.73 | 21.36 | 20.66 | 21.31 | 44,678 | +0.30(+1.44%) |
May 06, 2022 | 21.16 | 21.24 | 20.68 | 21.00 | 29,099 | -0.31(-1.46%) |
May 05, 2022 | 21.71 | 21.88 | 21.05 | 21.32 | 37,197 | -0.64(-2.93%) |
May 04, 2022 | 21.19 | 22.08 | 21.00 | 21.96 | 37,119 | +0.97(+4.64%) |
May 03, 2022 | 20.90 | 21.32 | 20.81 | 20.98 | 34,592 | -0.04(-0.18%) |
May 02, 2022 | 21.12 | 21.32 | 20.48 | 21.02 | 31,060 | +0.06(+0.27%) |
Apr 29, 2022 | 21.78 | 21.78 | 20.88 | 20.97 | 38,658 | -0.87(-3.99%) |
Apr 28, 2022 | 21.66 | 22.07 | 21.36 | 21.84 | 54,210 | +0.36(+1.67%) |
Apr 27, 2022 | 21.61 | 22.35 | 21.33 | 21.48 | 51,500 | -0.06(-0.26%) |
Apr 26, 2022 | 21.64 | 21.82 | 21.37 | 21.53 | 35,807 | -0.39(-1.77%) |
Apr 25, 2022 | 21.70 | 22.05 | 21.37 | 21.92 | 29,263 | +0.00(+0.00%) |
Apr 22, 2022 | 22.31 | 22.47 | 21.76 | 21.92 | 20,331 | -0.37(-1.66%) |
Apr 21, 2022 | 22.72 | 22.90 | 22.20 | 22.29 | 25,233 | -0.19(-0.84%) |
Apr 20, 2022 | 22.45 | 22.66 | 22.39 | 22.48 | 19,221 | +0.20(+0.89%) |
Apr 19, 2022 | 21.90 | 22.44 | 21.77 | 22.28 | 20,378 | +0.51(+2.35%) |
Apr 18, 2022 | 21.55 | 21.95 | 21.55 | 21.77 | 16,132 | +0.07(+0.31%) |
Apr 14, 2022 | 22.02 | 22.05 | 21.62 | 21.70 | 16,855 | -0.30(-1.38%) |
Apr 13, 2022 | 21.54 | 22.05 | 21.54 | 22.01 | 27,999 | +0.47(+2.20%) |
Apr 12, 2022 | 21.66 | 21.85 | 21.48 | 21.53 | 19,139 | -0.08(-0.35%) |
Apr 11, 2022 | 21.23 | 21.97 | 21.23 | 21.61 | 27,425 | +0.15(+0.71%) |
Apr 08, 2022 | 21.39 | 21.60 | 21.29 | 21.46 | 36,837 | -0.03(-0.13%) |
Apr 07, 2022 | 22.05 | 22.05 | 21.30 | 21.49 | 21,584 | -0.37(-1.69%) |
Apr 06, 2022 | 22.14 | 22.21 | 21.76 | 21.85 | 28,962 | -0.37(-1.66%) |
Apr 05, 2022 | 22.36 | 22.75 | 22.21 | 22.22 | 50,475 | -0.31(-1.39%) |
Apr 04, 2022 | 22.71 | 22.71 | 22.32 | 22.54 | 18,907 | -0.12(-0.54%) |
Apr 01, 2022 | 23.08 | 23.08 | 22.62 | 22.66 | 31,317 | -0.36(-1.56%) |
Mar 31, 2022 | 22.97 | 23.32 | 22.94 | 23.02 | 33,857 | +0.10(+0.45%) |
Mar 30, 2022 | 23.23 | 23.37 | 22.84 | 22.91 | 24,715 | -0.58(-2.46%) |
Mar 29, 2022 | 23.51 | 23.80 | 23.35 | 23.49 | 33,345 | +0.18(+0.77%) |
Mar 28, 2022 | 23.49 | 23.49 | 23.18 | 23.31 | 10,351 | -0.32(-1.36%) |
Mar 25, 2022 | 23.79 | 23.79 | 23.51 | 23.63 | 26,137 | +0.19(+0.81%) |
Mar 24, 2022 | 23.49 | 23.49 | 23.18 | 23.44 | 18,571 | +0.20(+0.85%) |
Mar 23, 2022 | 23.77 | 23.77 | 23.22 | 23.25 | 27,730 | -0.68(-2.85%) |
Mar 22, 2022 | 23.86 | 24.12 | 23.73 | 23.93 | 27,681 | +0.35(+1.48%) |
Mar 21, 2022 | 23.84 | 24.00 | 23.38 | 23.58 | 24,521 | -0.24(-0.99%) |
Mar 18, 2022 | 24.00 | 24.00 | 23.42 | 23.81 | 90,519 | -0.39(-1.60%) |
Mar 17, 2022 | 24.32 | 24.46 | 24.03 | 24.20 | 21,189 | -0.38(-1.54%) |
Mar 16, 2022 | 24.38 | 24.84 | 23.96 | 24.58 | 45,547 | +0.79(+3.30%) |
Mar 15, 2022 | 23.87 | 23.87 | 23.49 | 23.79 | 20,059 | +0.07(+0.28%) |
Mar 14, 2022 | 23.92 | 25.03 | 23.49 | 23.73 | 29,369 | +0.10(+0.44%) |
Mar 11, 2022 | 23.87 | 23.87 | 23.51 | 23.62 | 41,943 | +0.11(+0.48%) |
Mar 10, 2022 | 23.15 | 23.62 | 22.95 | 23.51 | 17,563 | +0.09(+0.40%) |
Mar 09, 2022 | 23.43 | 23.64 | 23.31 | 23.42 | 20,510 | +0.50(+2.19%) |
Mar 08, 2022 | 22.70 | 23.47 | 22.11 | 22.91 | 39,581 | +0.24(+1.04%) |
Mar 07, 2022 | 23.75 | 23.75 | 22.68 | 22.68 | 44,787 | -1.17(-4.92%) |
Mar 04, 2022 | 24.25 | 24.25 | 23.76 | 23.85 | 22,111 | -0.63(-2.59%) |
Mar 03, 2022 | 24.72 | 24.72 | 24.22 | 24.48 | 42,989 | -0.14(-0.58%) |
Mar 02, 2022 | 23.99 | 24.88 | 23.81 | 24.63 | 65,813 | +0.82(+3.46%) |