Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 21.92 | 22.26 | 21.92 | 22.07 | 3,552 | +0.03(+0.16%) |
May 27, 2022 | 21.60 | 22.03 | 21.60 | 22.03 | 7,324 | +0.56(+2.62%) |
May 26, 2022 | 21.57 | 21.59 | 21.47 | 21.47 | 3,564 | +0.40(+1.88%) |
May 25, 2022 | 20.89 | 21.10 | 20.85 | 21.08 | 4,082 | +0.33(+1.61%) |
May 24, 2022 | 20.48 | 20.76 | 20.44 | 20.74 | 2,433 | -0.24(-1.15%) |
May 23, 2022 | 20.81 | 21.06 | 20.81 | 20.98 | 2,952 | +0.42(+2.05%) |
May 20, 2022 | 20.72 | 20.72 | 20.19 | 20.56 | 1,484 | -0.13(-0.63%) |
May 19, 2022 | 20.58 | 20.91 | 20.58 | 20.69 | 1,200 | -0.02(-0.10%) |
May 18, 2022 | 21.44 | 21.44 | 20.71 | 20.71 | 1,994 | -0.95(-4.40%) |
May 17, 2022 | 21.59 | 21.67 | 21.44 | 21.67 | 1,945 | +0.49(+2.32%) |
May 16, 2022 | 21.42 | 21.42 | 21.17 | 21.17 | 1,210 | -0.16(-0.76%) |
May 13, 2022 | 21.19 | 21.40 | 21.19 | 21.34 | 2,312 | +0.62(+2.98%) |
May 12, 2022 | 20.60 | 20.86 | 20.39 | 20.72 | 25,405 | -0.07(-0.33%) |
May 11, 2022 | 21.22 | 21.47 | 20.79 | 20.79 | 5,085 | -0.53(-2.49%) |
May 10, 2022 | 21.16 | 21.59 | 21.16 | 21.32 | 33,033 | +0.02(+0.09%) |
May 09, 2022 | 21.85 | 21.86 | 21.21 | 21.30 | 6,696 | -1.09(-4.87%) |
May 06, 2022 | 22.34 | 22.39 | 22.23 | 22.39 | 2,101 | -0.11(-0.50%) |
May 05, 2022 | 23.33 | 23.33 | 22.36 | 22.50 | 873 | -1.07(-4.52%) |
May 04, 2022 | 22.80 | 23.57 | 22.63 | 23.57 | 2,254 | +0.82(+3.61%) |
May 03, 2022 | 22.66 | 22.83 | 22.66 | 22.75 | 988 | +0.09(+0.38%) |
May 02, 2022 | 22.49 | 22.66 | 22.14 | 22.66 | 19,964 | +0.14(+0.61%) |
Apr 29, 2022 | 23.27 | 23.32 | 22.53 | 22.53 | 52,070 | -0.98(-4.16%) |
Apr 28, 2022 | 22.93 | 23.56 | 22.92 | 23.50 | 1,717 | +0.63(+2.74%) |
Apr 27, 2022 | 23.00 | 23.17 | 22.88 | 22.88 | 3,126 | +0.02(+0.07%) |
Apr 26, 2022 | 23.16 | 23.16 | 22.86 | 22.86 | 1,476 | -0.74(-3.14%) |
Apr 25, 2022 | 23.15 | 23.60 | 23.15 | 23.60 | 2,703 | +0.14(+0.59%) |
Apr 22, 2022 | 24.13 | 24.13 | 23.46 | 23.46 | 1,998 | -0.78(-3.22%) |
Apr 21, 2022 | 24.57 | 24.57 | 24.23 | 24.25 | 1,876 | -0.39(-1.58%) |
Apr 20, 2022 | 24.72 | 24.72 | 24.63 | 24.63 | 641 | -0.01(-0.03%) |
Apr 19, 2022 | 24.24 | 24.64 | 24.24 | 24.64 | 687 | +0.44(+1.83%) |
Apr 18, 2022 | 24.12 | 24.20 | 24.03 | 24.20 | 1,151 | +0.04(+0.16%) |
Apr 14, 2022 | 24.30 | 24.30 | 24.16 | 24.16 | 2,020 | -0.30(-1.22%) |
Apr 13, 2022 | 24.03 | 24.46 | 24.03 | 24.46 | 566 | +0.37(+1.54%) |
Apr 12, 2022 | 24.46 | 24.46 | 23.99 | 24.09 | 4,072 | -0.08(-0.35%) |
Apr 11, 2022 | 24.37 | 24.37 | 24.12 | 24.17 | 3,166 | -0.61(-2.44%) |
Apr 08, 2022 | 24.97 | 24.97 | 24.78 | 24.78 | 383 | -0.11(-0.45%) |
Apr 07, 2022 | 24.80 | 24.97 | 24.80 | 24.89 | 689 | +0.14(+0.56%) |
Apr 06, 2022 | 24.75 | 24.75 | 24.74 | 24.75 | 1,055 | -0.57(-2.24%) |
Apr 05, 2022 | 25.38 | 25.40 | 25.32 | 25.32 | 3,202 | -0.14(-0.55%) |
Apr 04, 2022 | 25.55 | 25.55 | 25.40 | 25.46 | 2,247 | +0.19(+0.77%) |
Apr 01, 2022 | 25.15 | 25.27 | 25.12 | 25.27 | 1,343 | +0.25(+0.99%) |
Mar 31, 2022 | 25.50 | 25.50 | 25.02 | 25.02 | 1,881 | -0.56(-2.19%) |
Mar 30, 2022 | 25.69 | 25.69 | 25.58 | 25.58 | 2,989 | -0.23(-0.90%) |
Mar 29, 2022 | 25.70 | 25.84 | 25.62 | 25.81 | 1,740 | +0.31(+1.20%) |
Mar 28, 2022 | 25.18 | 25.51 | 25.18 | 25.51 | 4,360 | +0.43(+1.71%) |
Mar 25, 2022 | 25.08 | 25.08 | 25.08 | 25.08 | 550 | +0.24(+0.95%) |
Mar 24, 2022 | 24.64 | 24.84 | 24.64 | 24.84 | 1,159 | +0.16(+0.65%) |
Mar 23, 2022 | 24.61 | 24.69 | 24.61 | 24.68 | 687 | -0.12(-0.49%) |
Mar 22, 2022 | 24.58 | 24.81 | 24.58 | 24.80 | 1,491 | +0.36(+1.47%) |
Mar 21, 2022 | 24.56 | 24.59 | 24.27 | 24.44 | 4,093 | -0.07(-0.28%) |
Mar 18, 2022 | 24.18 | 24.51 | 24.16 | 24.51 | 485 | +0.37(+1.55%) |
Mar 17, 2022 | 23.66 | 24.14 | 23.66 | 24.14 | 986 | +0.35(+1.47%) |
Mar 16, 2022 | 23.78 | 23.79 | 23.59 | 23.79 | 809 | +1.12(+4.94%) |
Mar 14, 2022 | 22.67 | 58 | -0.23(-1.02%) | |||
Mar 11, 2022 | 22.90 | 22.90 | 22.90 | 22.90 | 384 | -0.35(-1.50%) |
Mar 10, 2022 | 23.03 | 23.25 | 23.03 | 23.25 | 1,250 | -0.13(-0.57%) |
Mar 09, 2022 | 23.42 | 23.42 | 23.21 | 23.38 | 1,501 | +0.32(+1.37%) |
Mar 08, 2022 | 22.76 | 23.19 | 22.76 | 23.07 | 3,420 | +0.19(+0.82%) |
Mar 07, 2022 | 23.58 | 23.58 | 22.88 | 22.88 | 1,211 | -0.63(-2.67%) |
Mar 04, 2022 | 23.59 | 23.64 | 23.46 | 23.51 | 912 | -0.36(-1.51%) |
Mar 03, 2022 | 24.25 | 24.25 | 23.87 | 23.87 | 1,943 | -0.34(-1.41%) |
Mar 02, 2022 | 24.04 | 24.21 | 23.96 | 24.21 | 1,443 | +0.43(+1.79%) |