Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 21.40 | 21.74 | 21.23 | 21.64 | 333,118 | +0.13(+0.63%) |
May 27, 2022 | 21.23 | 21.53 | 21.23 | 21.50 | 104,176 | +0.23(+1.10%) |
May 26, 2022 | 21.23 | 21.43 | 21.19 | 21.27 | 120,130 | +0.27(+1.27%) |
May 25, 2022 | 20.96 | 21.35 | 20.68 | 21.00 | 131,320 | +0.11(+0.51%) |
May 24, 2022 | 20.98 | 20.98 | 20.50 | 20.90 | 194,165 | -0.19(-0.88%) |
May 23, 2022 | 20.79 | 21.41 | 20.74 | 21.08 | 209,467 | +0.65(+3.17%) |
May 20, 2022 | 20.69 | 20.84 | 20.06 | 20.44 | 725,513 | -0.11(-0.52%) |
May 19, 2022 | 20.92 | 21.15 | 20.51 | 20.54 | 301,690 | -0.58(-2.73%) |
May 18, 2022 | 21.30 | 21.51 | 20.92 | 21.12 | 253,117 | -0.44(-2.06%) |
May 17, 2022 | 21.31 | 21.61 | 21.23 | 21.56 | 153,296 | +0.60(+2.88%) |
May 16, 2022 | 20.83 | 21.15 | 20.72 | 20.96 | 460,015 | -0.09(-0.42%) |
May 13, 2022 | 21.23 | 21.37 | 20.88 | 21.05 | 133,347 | +0.01(+0.04%) |
May 12, 2022 | 20.90 | 21.09 | 20.54 | 21.04 | 262,784 | +0.14(+0.68%) |
May 11, 2022 | 21.20 | 21.48 | 20.84 | 20.90 | 152,269 | -0.17(-0.80%) |
May 10, 2022 | 21.22 | 21.40 | 20.72 | 21.07 | 261,619 | -0.02(-0.08%) |
May 09, 2022 | 21.17 | 21.32 | 20.84 | 21.08 | 219,899 | -0.20(-0.92%) |
May 06, 2022 | 21.63 | 21.67 | 21.15 | 21.28 | 274,841 | -0.35(-1.64%) |
May 05, 2022 | 22.17 | 22.21 | 21.39 | 21.63 | 247,655 | -0.67(-3.02%) |
May 04, 2022 | 22.07 | 22.33 | 21.71 | 22.31 | 190,906 | +0.40(+1.82%) |
May 03, 2022 | 22.06 | 22.10 | 21.79 | 21.91 | 137,689 | -0.12(-0.56%) |
May 02, 2022 | 21.68 | 22.06 | 21.42 | 22.03 | 385,315 | +0.59(+2.77%) |
Apr 29, 2022 | 22.10 | 22.24 | 21.34 | 21.44 | 195,270 | -0.87(-3.90%) |
Apr 28, 2022 | 22.25 | 22.43 | 22.04 | 22.31 | 112,675 | +0.31(+1.41%) |
Apr 27, 2022 | 22.15 | 22.47 | 21.94 | 22.00 | 176,787 | -0.13(-0.60%) |
Apr 26, 2022 | 22.40 | 22.64 | 22.09 | 22.13 | 180,511 | -0.53(-2.35%) |
Apr 25, 2022 | 22.82 | 22.86 | 22.12 | 22.66 | 184,914 | -0.21(-0.93%) |
Apr 22, 2022 | 23.72 | 23.76 | 22.79 | 22.87 | 189,036 | -0.90(-3.80%) |
Apr 21, 2022 | 24.20 | 24.38 | 23.73 | 23.78 | 226,400 | -0.47(-1.94%) |
Apr 20, 2022 | 25.49 | 25.49 | 24.15 | 24.25 | 243,245 | -0.11(-0.44%) |
Apr 19, 2022 | 23.69 | 24.53 | 23.69 | 24.36 | 180,504 | +0.93(+3.97%) |
Apr 18, 2022 | 23.39 | 23.65 | 23.30 | 23.42 | 116,731 | -0.14(-0.60%) |
Apr 14, 2022 | 23.82 | 24.02 | 23.50 | 23.57 | 185,010 | -0.27(-1.15%) |
Apr 13, 2022 | 23.50 | 23.93 | 23.50 | 23.84 | 206,297 | +0.16(+0.67%) |
Apr 12, 2022 | 23.98 | 24.21 | 23.51 | 23.68 | 165,166 | -0.27(-1.15%) |
Apr 11, 2022 | 23.83 | 24.36 | 23.83 | 23.96 | 94,938 | -0.03(-0.11%) |
Apr 08, 2022 | 23.95 | 24.21 | 23.85 | 23.98 | 150,250 | +0.04(+0.15%) |
Apr 07, 2022 | 24.15 | 24.17 | 23.74 | 23.95 | 153,259 | -0.20(-0.84%) |
Apr 06, 2022 | 24.18 | 24.39 | 24.10 | 24.15 | 153,086 | -0.12(-0.47%) |
Apr 05, 2022 | 24.53 | 24.75 | 24.20 | 24.27 | 156,855 | -0.34(-1.37%) |
Apr 04, 2022 | 24.64 | 24.66 | 24.14 | 24.60 | 132,626 | -0.15(-0.61%) |
Apr 01, 2022 | 24.99 | 25.15 | 24.59 | 24.75 | 235,745 | +0.02(+0.07%) |
Mar 31, 2022 | 24.88 | 25.19 | 24.63 | 24.74 | 181,045 | -0.14(-0.57%) |
Mar 30, 2022 | 25.50 | 25.61 | 24.63 | 24.88 | 173,570 | -0.63(-2.47%) |
Mar 29, 2022 | 25.40 | 25.54 | 25.14 | 25.51 | 215,243 | +0.49(+1.95%) |
Mar 28, 2022 | 25.45 | 25.45 | 24.77 | 25.02 | 194,475 | -0.51(-2.01%) |
Mar 25, 2022 | 25.12 | 25.57 | 24.99 | 25.53 | 147,613 | +0.58(+2.31%) |
Mar 24, 2022 | 24.49 | 24.98 | 24.27 | 24.96 | 148,328 | +0.59(+2.44%) |
Mar 23, 2022 | 24.99 | 25.08 | 24.31 | 24.36 | 257,735 | -0.73(-2.90%) |
Mar 22, 2022 | 25.27 | 25.47 | 24.99 | 25.09 | 257,008 | +0.03(+0.11%) |
Mar 21, 2022 | 25.02 | 25.48 | 24.81 | 25.06 | 227,046 | +0.15(+0.61%) |
Mar 18, 2022 | 25.19 | 25.19 | 24.30 | 24.91 | 526,044 | -0.27(-1.09%) |
Mar 17, 2022 | 25.17 | 25.20 | 24.71 | 25.19 | 235,481 | -0.12(-0.46%) |
Mar 16, 2022 | 24.90 | 25.38 | 24.90 | 25.30 | 139,388 | +0.61(+2.48%) |
Mar 15, 2022 | 24.93 | 25.17 | 24.40 | 24.69 | 141,204 | -0.02(-0.07%) |
Mar 14, 2022 | 25.31 | 25.48 | 24.52 | 24.71 | 172,276 | -0.12(-0.50%) |
Mar 11, 2022 | 24.52 | 25.12 | 24.44 | 24.83 | 245,095 | +0.55(+2.26%) |
Mar 10, 2022 | 24.14 | 24.45 | 24.00 | 24.28 | 200,289 | -0.26(-1.05%) |
Mar 09, 2022 | 24.70 | 25.05 | 24.39 | 24.54 | 290,551 | +0.54(+2.25%) |
Mar 08, 2022 | 24.44 | 24.78 | 23.99 | 24.00 | 225,027 | -0.28(-1.17%) |
Mar 07, 2022 | 24.90 | 25.02 | 24.19 | 24.28 | 176,858 | -0.62(-2.49%) |
Mar 04, 2022 | 25.26 | 25.26 | 24.52 | 24.91 | 138,902 | -0.78(-3.04%) |
Mar 03, 2022 | 25.73 | 25.76 | 25.32 | 25.69 | 208,278 | +0.22(+0.87%) |
Mar 02, 2022 | 24.55 | 25.72 | 24.55 | 25.46 | 408,394 | +0.86(+3.50%) |