Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 20.79 | 20.89 | 20.55 | 20.89 | 101,463 | -0.05(-0.24%) |
May 27, 2022 | 20.68 | 21.02 | 20.67 | 20.94 | 83,858 | +0.48(+2.35%) |
May 26, 2022 | 20.15 | 20.66 | 20.12 | 20.46 | 49,310 | +0.53(+2.66%) |
May 25, 2022 | 19.44 | 20.02 | 19.24 | 19.93 | 81,828 | +0.29(+1.48%) |
May 24, 2022 | 19.48 | 19.69 | 18.92 | 19.64 | 56,853 | +0.05(+0.26%) |
May 23, 2022 | 19.35 | 19.77 | 18.90 | 19.59 | 54,538 | +0.42(+2.19%) |
May 20, 2022 | 18.94 | 19.45 | 18.67 | 19.17 | 49,405 | +0.42(+2.24%) |
May 19, 2022 | 18.62 | 19.14 | 18.62 | 18.75 | 43,708 | -0.14(-0.74%) |
May 18, 2022 | 19.54 | 19.54 | 18.77 | 18.89 | 46,039 | -0.85(-4.31%) |
May 17, 2022 | 19.68 | 19.95 | 19.24 | 19.74 | 51,293 | +0.42(+2.17%) |
May 16, 2022 | 19.06 | 19.50 | 18.93 | 19.32 | 63,138 | +0.30(+1.58%) |
May 13, 2022 | 18.81 | 19.52 | 18.81 | 19.02 | 91,305 | +0.51(+2.76%) |
May 12, 2022 | 18.06 | 18.65 | 17.91 | 18.51 | 97,685 | +0.41(+2.27%) |
May 11, 2022 | 18.16 | 18.57 | 18.03 | 18.10 | 89,780 | -0.06(-0.33%) |
May 10, 2022 | 18.89 | 18.89 | 17.94 | 18.16 | 136,479 | -0.46(-2.47%) |
May 09, 2022 | 19.20 | 19.43 | 18.43 | 18.62 | 231,235 | -0.78(-4.02%) |
May 06, 2022 | 19.21 | 19.58 | 19.12 | 19.40 | 58,460 | -0.02(-0.10%) |
May 05, 2022 | 19.76 | 19.76 | 19.11 | 19.42 | 98,079 | -0.59(-2.95%) |
May 04, 2022 | 19.65 | 20.08 | 19.47 | 20.01 | 59,912 | +0.38(+1.94%) |
May 03, 2022 | 19.33 | 19.85 | 19.16 | 19.63 | 54,171 | +0.43(+2.24%) |
May 02, 2022 | 19.13 | 19.79 | 18.94 | 19.20 | 77,569 | -0.03(-0.16%) |
Apr 29, 2022 | 20.23 | 20.34 | 18.90 | 19.23 | 153,395 | -1.45(-7.01%) |
Apr 28, 2022 | 20.46 | 20.86 | 20.03 | 20.68 | 62,748 | +0.58(+2.89%) |
Apr 27, 2022 | 20.36 | 20.54 | 20.04 | 20.10 | 42,226 | -0.17(-0.84%) |
Apr 26, 2022 | 20.43 | 20.52 | 20.04 | 20.27 | 50,422 | -0.33(-1.60%) |
Apr 25, 2022 | 20.03 | 20.60 | 19.98 | 20.60 | 36,147 | +0.35(+1.73%) |
Apr 22, 2022 | 20.86 | 20.86 | 20.23 | 20.25 | 63,398 | -0.54(-2.60%) |
Apr 21, 2022 | 21.58 | 21.73 | 20.47 | 20.79 | 44,651 | -0.55(-2.58%) |
Apr 20, 2022 | 21.71 | 21.79 | 21.27 | 21.34 | 27,069 | -0.20(-0.93%) |
Apr 19, 2022 | 20.78 | 21.66 | 20.67 | 21.54 | 37,154 | +0.81(+3.91%) |
Apr 18, 2022 | 20.81 | 20.90 | 20.49 | 20.73 | 31,185 | -0.20(-0.96%) |
Apr 14, 2022 | 21.53 | 21.53 | 20.80 | 20.93 | 79,612 | -0.47(-2.20%) |
Apr 13, 2022 | 21.57 | 21.64 | 21.34 | 21.40 | 91,372 | -0.25(-1.15%) |
Apr 12, 2022 | 21.58 | 21.94 | 21.45 | 21.65 | 34,164 | +0.27(+1.26%) |
Apr 11, 2022 | 21.68 | 21.74 | 21.27 | 21.38 | 23,109 | -0.43(-1.97%) |
Apr 08, 2022 | 21.81 | 22.17 | 21.77 | 21.81 | 48,673 | +0.03(+0.14%) |
Apr 07, 2022 | 22.26 | 22.27 | 21.47 | 21.78 | 161,859 | -0.55(-2.46%) |
Apr 06, 2022 | 22.37 | 22.51 | 22.13 | 22.33 | 66,366 | -0.32(-1.41%) |
Apr 05, 2022 | 23.13 | 23.33 | 22.52 | 22.65 | 61,681 | -0.35(-1.52%) |
Apr 04, 2022 | 22.89 | 23.16 | 22.66 | 23.00 | 59,910 | +0.22(+0.97%) |
Apr 01, 2022 | 22.50 | 22.82 | 22.27 | 22.78 | 78,142 | +0.53(+2.38%) |
Mar 31, 2022 | 22.71 | 22.82 | 22.22 | 22.25 | 75,653 | -0.56(-2.46%) |
Mar 30, 2022 | 23.16 | 23.27 | 22.70 | 22.81 | 47,478 | -0.48(-2.06%) |
Mar 29, 2022 | 22.97 | 23.35 | 22.97 | 23.29 | 26,517 | +0.63(+2.78%) |
Mar 28, 2022 | 22.84 | 22.85 | 22.61 | 22.66 | 22,688 | -0.32(-1.39%) |
Mar 25, 2022 | 22.76 | 23.02 | 22.62 | 22.98 | 32,901 | +0.20(+0.88%) |
Mar 24, 2022 | 22.47 | 22.83 | 22.40 | 22.78 | 24,472 | +0.37(+1.65%) |
Mar 23, 2022 | 22.62 | 22.62 | 22.32 | 22.41 | 107,810 | -0.38(-1.67%) |
Mar 22, 2022 | 22.75 | 22.92 | 22.60 | 22.79 | 132,909 | +0.28(+1.24%) |
Mar 21, 2022 | 22.63 | 22.63 | 22.19 | 22.51 | 88,139 | -0.07(-0.31%) |
Mar 18, 2022 | 22.00 | 22.65 | 21.85 | 22.58 | 173,078 | +0.49(+2.22%) |
Mar 17, 2022 | 21.83 | 22.10 | 21.78 | 22.09 | 54,860 | +0.08(+0.36%) |
Mar 16, 2022 | 21.18 | 22.08 | 21.18 | 22.01 | 82,181 | +0.88(+4.16%) |
Mar 15, 2022 | 21.30 | 21.46 | 20.94 | 21.13 | 46,750 | +0.07(+0.33%) |
Mar 14, 2022 | 21.06 | 21.21 | 20.67 | 21.06 | 68,587 | +0.16(+0.77%) |
Mar 11, 2022 | 21.51 | 21.52 | 20.86 | 20.90 | 63,848 | -0.47(-2.20%) |
Mar 10, 2022 | 21.41 | 21.41 | 21.07 | 21.37 | 53,441 | -0.33(-1.52%) |
Mar 09, 2022 | 21.58 | 21.78 | 21.56 | 21.70 | 82,112 | +0.64(+3.04%) |
Mar 08, 2022 | 21.32 | 21.58 | 20.73 | 21.06 | 66,373 | -0.15(-0.71%) |
Mar 07, 2022 | 22.12 | 22.23 | 21.13 | 21.21 | 120,454 | -0.92(-4.16%) |
Mar 04, 2022 | 22.89 | 22.89 | 21.98 | 22.13 | 76,502 | -1.05(-4.53%) |
Mar 03, 2022 | 23.41 | 23.41 | 22.92 | 23.18 | 61,060 | -0.03(-0.13%) |
Mar 02, 2022 | 22.97 | 23.43 | 22.76 | 23.21 | 58,285 | +0.47(+2.07%) |