Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 19.86 | 20.04 | 19.44 | 19.86 | 82,820 | -0.02(-0.10%) |
May 27, 2022 | 19.97 | 20.10 | 19.85 | 19.88 | 88,918 | +0.23(+1.17%) |
May 26, 2022 | 19.54 | 19.95 | 19.50 | 19.65 | 33,824 | +0.28(+1.45%) |
May 25, 2022 | 19.28 | 19.53 | 19.05 | 19.37 | 48,767 | +0.08(+0.41%) |
May 24, 2022 | 18.88 | 19.29 | 18.73 | 19.29 | 22,448 | +0.57(+3.04%) |
May 23, 2022 | 18.85 | 18.88 | 18.72 | 18.72 | 15,670 | -0.03(-0.16%) |
May 20, 2022 | 19.13 | 19.23 | 18.70 | 18.75 | 19,821 | -0.17(-0.90%) |
May 19, 2022 | 18.95 | 19.29 | 18.88 | 18.92 | 17,656 | +0.05(+0.26%) |
May 18, 2022 | 19.12 | 19.12 | 18.82 | 18.87 | 20,151 | -0.27(-1.41%) |
May 17, 2022 | 19.59 | 19.61 | 19.14 | 19.14 | 29,218 | -0.41(-2.10%) |
May 16, 2022 | 19.25 | 19.55 | 18.92 | 19.55 | 34,697 | +0.21(+1.09%) |
May 13, 2022 | 19.31 | 19.54 | 19.31 | 19.34 | 20,627 | -0.09(-0.46%) |
May 12, 2022 | 19.35 | 19.46 | 19.01 | 19.43 | 16,420 | +0.08(+0.41%) |
May 11, 2022 | 19.06 | 19.39 | 19.01 | 19.35 | 19,492 | +0.07(+0.36%) |
May 10, 2022 | 19.05 | 19.28 | 18.84 | 19.28 | 25,899 | +0.38(+2.01%) |
May 09, 2022 | 18.93 | 19.05 | 18.79 | 18.90 | 25,046 | -0.15(-0.77%) |
May 06, 2022 | 19.25 | 19.38 | 19.00 | 19.05 | 24,082 | -0.22(-1.16%) |
May 05, 2022 | 19.41 | 19.50 | 19.16 | 19.27 | 19,893 | -0.69(-3.46%) |
May 04, 2022 | 19.21 | 20.39 | 19.20 | 19.96 | 23,538 | +0.81(+4.23%) |
May 03, 2022 | 19.38 | 19.41 | 19.13 | 19.15 | 11,008 | -0.01(-0.05%) |
May 02, 2022 | 19.70 | 19.70 | 19.15 | 19.16 | 16,432 | -0.67(-3.38%) |
Apr 29, 2022 | 20.06 | 20.06 | 19.48 | 19.83 | 48,453 | +0.23(+1.17%) |
Apr 28, 2022 | 19.78 | 19.93 | 19.44 | 19.60 | 22,328 | -0.13(-0.66%) |
Apr 27, 2022 | 20.31 | 20.31 | 19.46 | 19.73 | 25,817 | -0.29(-1.45%) |
Apr 26, 2022 | 20.26 | 20.40 | 20.02 | 20.02 | 9,241 | -0.18(-0.89%) |
Apr 25, 2022 | 20.31 | 20.31 | 20.06 | 20.20 | 8,557 | +0.11(+0.55%) |
Apr 22, 2022 | 20.27 | 20.35 | 20.07 | 20.09 | 11,587 | -0.24(-1.18%) |
Apr 21, 2022 | 20.60 | 20.82 | 20.33 | 20.33 | 29,878 | -0.25(-1.21%) |
Apr 20, 2022 | 20.52 | 20.83 | 20.52 | 20.58 | 15,757 | +0.06(+0.29%) |
Apr 19, 2022 | 20.74 | 20.74 | 20.30 | 20.52 | 39,415 | -0.14(-0.68%) |
Apr 18, 2022 | 20.93 | 21.23 | 20.64 | 20.66 | 29,284 | -0.27(-1.29%) |
Apr 14, 2022 | 21.36 | 21.44 | 20.93 | 20.93 | 21,623 | -0.44(-2.06%) |
Apr 13, 2022 | 21.76 | 21.88 | 21.37 | 21.37 | 7,161 | -0.24(-1.11%) |
Apr 12, 2022 | 21.86 | 21.86 | 21.45 | 21.61 | 11,940 | -0.11(-0.51%) |
Apr 11, 2022 | 22.01 | 22.05 | 21.72 | 21.72 | 30,353 | -0.40(-1.81%) |
Apr 08, 2022 | 22.25 | 22.30 | 22.10 | 22.12 | 19,741 | -0.23(-1.03%) |
Apr 07, 2022 | 22.55 | 22.55 | 22.32 | 22.35 | 13,554 | -0.09(-0.40%) |
Apr 06, 2022 | 22.44 | 22.51 | 22.35 | 22.44 | 24,809 | -0.15(-0.66%) |
Apr 05, 2022 | 23.06 | 23.07 | 22.59 | 22.59 | 24,973 | -0.48(-2.08%) |
Apr 04, 2022 | 23.08 | 23.15 | 22.95 | 23.07 | 18,836 | -0.07(-0.30%) |
Apr 01, 2022 | 23.15 | 23.18 | 23.00 | 23.14 | 27,792 | -0.13(-0.56%) |
Mar 31, 2022 | 22.92 | 23.34 | 22.68 | 23.27 | 196,876 | +0.66(+2.92%) |
Mar 30, 2022 | 22.57 | 22.92 | 22.53 | 22.61 | 29,394 | +0.09(+0.40%) |
Mar 29, 2022 | 22.67 | 22.80 | 22.41 | 22.52 | 23,055 | +0.17(+0.76%) |
Mar 28, 2022 | 22.33 | 22.70 | 22.17 | 22.35 | 12,151 | +0.01(+0.04%) |
Mar 25, 2022 | 22.81 | 22.85 | 22.11 | 22.34 | 25,215 | -0.31(-1.37%) |
Mar 24, 2022 | 22.95 | 22.95 | 22.59 | 22.65 | 37,528 | -0.11(-0.48%) |
Mar 23, 2022 | 23.01 | 23.01 | 22.71 | 22.76 | 44,362 | -0.18(-0.78%) |
Mar 22, 2022 | 22.93 | 23.11 | 22.93 | 22.94 | 27,880 | -0.12(-0.52%) |
Mar 21, 2022 | 23.17 | 23.41 | 22.95 | 23.06 | 24,714 | -0.15(-0.65%) |
Mar 18, 2022 | 23.23 | 23.48 | 23.10 | 23.21 | 17,634 | +0.15(+0.65%) |
Mar 17, 2022 | 22.71 | 23.16 | 22.71 | 23.06 | 20,512 | +0.39(+1.72%) |
Mar 16, 2022 | 22.59 | 22.69 | 22.45 | 22.67 | 34,293 | +0.17(+0.76%) |
Mar 15, 2022 | 22.51 | 22.66 | 22.43 | 22.50 | 32,191 | +0.02(+0.09%) |
Mar 14, 2022 | 22.74 | 22.74 | 22.34 | 22.48 | 21,831 | -0.27(-1.19%) |
Mar 11, 2022 | 22.92 | 23.08 | 22.75 | 22.75 | 48,567 | -0.12(-0.52%) |
Mar 10, 2022 | 23.00 | 23.00 | 22.85 | 22.87 | 18,838 | -0.22(-0.95%) |
Mar 09, 2022 | 23.03 | 23.18 | 22.97 | 23.09 | 6,163 | +0.12(+0.52%) |
Mar 08, 2022 | 22.97 | 23.14 | 22.65 | 22.97 | 12,462 | +0.07(+0.31%) |
Mar 07, 2022 | 23.23 | 23.32 | 22.74 | 22.90 | 15,068 | -0.33(-1.42%) |
Mar 04, 2022 | 23.40 | 23.45 | 23.20 | 23.23 | 19,394 | -0.20(-0.85%) |
Mar 03, 2022 | 23.37 | 23.53 | 23.37 | 23.43 | 19,969 | +0.02(+0.09%) |
Mar 02, 2022 | 23.45 | 23.45 | 23.24 | 23.41 | 16,688 | +0.02(+0.09%) |