Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 20.46 | 20.65 | 20.31 | 20.47 | 132,831 | +0.02(+0.08%) |
May 27, 2022 | 20.05 | 20.59 | 19.99 | 20.45 | 211,917 | +0.56(+2.79%) |
May 26, 2022 | 19.90 | 20.17 | 19.80 | 19.90 | 292,473 | +0.07(+0.34%) |
May 25, 2022 | 19.70 | 20.08 | 19.51 | 19.83 | 344,444 | +0.08(+0.43%) |
May 24, 2022 | 19.91 | 19.96 | 19.26 | 19.75 | 204,782 | +0.05(+0.26%) |
May 23, 2022 | 19.48 | 20.03 | 19.43 | 19.70 | 174,054 | +0.35(+1.78%) |
May 20, 2022 | 20.33 | 20.42 | 19.21 | 19.35 | 361,856 | -0.91(-4.49%) |
May 19, 2022 | 20.44 | 20.71 | 20.09 | 20.26 | 255,187 | -0.33(-1.60%) |
May 18, 2022 | 20.92 | 20.92 | 20.29 | 20.59 | 252,178 | -0.40(-1.89%) |
May 17, 2022 | 21.34 | 21.39 | 20.88 | 20.98 | 382,471 | -0.17(-0.80%) |
May 16, 2022 | 21.09 | 21.43 | 21.05 | 21.15 | 126,407 | -0.03(-0.16%) |
May 13, 2022 | 21.01 | 21.28 | 20.76 | 21.19 | 115,767 | +0.46(+2.23%) |
May 12, 2022 | 20.95 | 21.04 | 20.45 | 20.72 | 301,838 | -0.21(-1.01%) |
May 11, 2022 | 21.05 | 21.24 | 20.74 | 20.93 | 285,490 | -0.13(-0.60%) |
May 10, 2022 | 21.14 | 21.30 | 20.88 | 21.06 | 283,478 | +0.08(+0.40%) |
May 09, 2022 | 21.05 | 21.16 | 20.89 | 20.98 | 181,667 | -0.35(-1.66%) |
May 06, 2022 | 21.26 | 21.51 | 20.93 | 21.33 | 109,365 | +0.02(+0.08%) |
May 05, 2022 | 22.36 | 22.37 | 20.88 | 21.31 | 227,024 | -0.58(-2.65%) |
May 04, 2022 | 21.40 | 21.94 | 21.27 | 21.89 | 195,019 | +0.56(+2.60%) |
May 03, 2022 | 21.08 | 21.51 | 20.82 | 21.34 | 91,704 | +0.42(+2.01%) |
May 02, 2022 | 21.10 | 21.37 | 20.53 | 20.92 | 168,845 | -0.17(-0.80%) |
Apr 29, 2022 | 21.86 | 21.90 | 21.08 | 21.08 | 128,484 | -0.74(-3.40%) |
Apr 28, 2022 | 21.61 | 21.87 | 21.27 | 21.83 | 117,619 | +0.39(+1.81%) |
Apr 27, 2022 | 21.49 | 21.90 | 21.44 | 21.44 | 141,414 | -0.14(-0.66%) |
Apr 26, 2022 | 22.25 | 22.25 | 21.54 | 21.58 | 133,682 | -0.65(-2.92%) |
Apr 25, 2022 | 21.76 | 22.24 | 21.66 | 22.23 | 131,472 | +0.19(+0.88%) |
Apr 22, 2022 | 22.26 | 22.33 | 21.85 | 22.04 | 155,942 | -0.35(-1.54%) |
Apr 21, 2022 | 22.35 | 22.52 | 21.97 | 22.38 | 159,711 | +0.14(+0.64%) |
Apr 20, 2022 | 21.94 | 22.47 | 21.94 | 22.24 | 173,253 | +0.56(+2.56%) |
Apr 19, 2022 | 21.56 | 21.89 | 21.55 | 21.68 | 92,227 | +0.11(+0.51%) |
Apr 18, 2022 | 21.32 | 21.83 | 21.18 | 21.57 | 161,776 | +0.22(+1.03%) |
Apr 14, 2022 | 21.46 | 21.76 | 21.27 | 21.35 | 129,270 | -0.17(-0.78%) |
Apr 13, 2022 | 20.97 | 21.64 | 20.95 | 21.52 | 161,863 | +0.58(+2.77%) |
Apr 12, 2022 | 21.08 | 21.32 | 20.88 | 20.94 | 190,150 | -0.19(-0.88%) |
Apr 11, 2022 | 21.49 | 21.53 | 21.13 | 21.13 | 149,108 | -0.45(-2.07%) |
Apr 08, 2022 | 21.86 | 21.88 | 21.47 | 21.57 | 156,057 | -0.24(-1.08%) |
Apr 07, 2022 | 21.87 | 21.92 | 21.44 | 21.81 | 148,664 | -0.16(-0.73%) |
Apr 06, 2022 | 22.41 | 22.55 | 21.89 | 21.97 | 210,113 | -0.49(-2.17%) |
Apr 05, 2022 | 22.73 | 22.89 | 22.39 | 22.46 | 137,264 | -0.19(-0.86%) |
Apr 04, 2022 | 22.61 | 22.74 | 22.45 | 22.65 | 109,322 | +0.01(+0.04%) |
Apr 01, 2022 | 22.65 | 22.75 | 22.44 | 22.64 | 118,813 | +0.16(+0.71%) |
Mar 31, 2022 | 22.68 | 22.99 | 22.48 | 22.48 | 171,264 | -0.09(-0.41%) |
Mar 30, 2022 | 22.89 | 22.89 | 22.47 | 22.58 | 108,730 | -0.25(-1.11%) |
Mar 29, 2022 | 22.58 | 22.98 | 22.58 | 22.83 | 118,187 | +0.25(+1.12%) |
Mar 28, 2022 | 22.90 | 22.90 | 22.52 | 22.58 | 126,090 | -0.32(-1.40%) |
Mar 25, 2022 | 22.61 | 22.93 | 22.47 | 22.90 | 119,884 | +0.29(+1.27%) |
Mar 24, 2022 | 22.85 | 22.85 | 22.49 | 22.61 | 143,733 | -0.01(-0.04%) |
Mar 23, 2022 | 22.78 | 22.83 | 22.54 | 22.62 | 137,722 | -0.03(-0.15%) |
Mar 22, 2022 | 22.47 | 22.70 | 22.42 | 22.65 | 208,358 | +0.28(+1.24%) |
Mar 21, 2022 | 22.59 | 22.80 | 22.35 | 22.37 | 229,439 | -0.05(-0.23%) |
Mar 18, 2022 | 23.29 | 23.48 | 22.35 | 22.42 | 1,185,997 | -0.93(-3.97%) |
Mar 17, 2022 | 22.80 | 23.38 | 22.73 | 23.35 | 447,761 | +0.63(+2.79%) |
Mar 16, 2022 | 22.68 | 23.12 | 22.48 | 22.72 | 247,353 | +0.24(+1.06%) |
Mar 15, 2022 | 22.46 | 22.91 | 22.40 | 22.48 | 216,001 | +0.00(+0.00%) |
Mar 14, 2022 | 22.83 | 23.24 | 22.38 | 22.48 | 222,869 | -0.16(-0.73%) |
Mar 11, 2022 | 22.65 | 22.79 | 22.39 | 22.64 | 154,079 | +0.17(+0.77%) |
Mar 10, 2022 | 22.14 | 22.61 | 22.03 | 22.47 | 184,798 | +0.13(+0.59%) |
Mar 09, 2022 | 22.28 | 22.54 | 21.98 | 22.34 | 347,374 | +0.36(+1.65%) |
Mar 08, 2022 | 22.17 | 22.20 | 21.35 | 21.98 | 255,096 | +0.46(+2.14%) |
Mar 07, 2022 | 22.16 | 22.17 | 21.46 | 21.52 | 139,712 | -0.70(-3.15%) |
Mar 04, 2022 | 22.31 | 22.35 | 22.03 | 22.21 | 129,906 | -0.18(-0.81%) |
Mar 03, 2022 | 22.83 | 22.83 | 22.29 | 22.40 | 137,887 | -0.32(-1.41%) |
Mar 02, 2022 | 22.35 | 22.87 | 22.35 | 22.72 | 116,237 | +0.49(+2.22%) |