Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 22.77 | 22.96 | 22.60 | 22.67 | 485,874 | -0.39(-1.71%) |
May 27, 2022 | 23.31 | 23.41 | 23.00 | 23.07 | 166,740 | +0.25(+1.07%) |
May 26, 2022 | 22.41 | 22.84 | 22.40 | 22.82 | 126,532 | +0.49(+2.19%) |
May 25, 2022 | 22.18 | 22.44 | 22.15 | 22.33 | 287,044 | +0.09(+0.40%) |
May 24, 2022 | 22.04 | 22.28 | 21.90 | 22.24 | 369,449 | +0.28(+1.28%) |
May 23, 2022 | 21.95 | 22.14 | 21.86 | 21.96 | 155,068 | +0.18(+0.83%) |
May 20, 2022 | 21.61 | 21.80 | 21.47 | 21.78 | 122,087 | +0.25(+1.14%) |
May 19, 2022 | 21.48 | 21.94 | 21.42 | 21.54 | 176,607 | +0.05(+0.26%) |
May 18, 2022 | 21.98 | 22.59 | 21.43 | 21.48 | 163,891 | -1.13(-4.99%) |
May 17, 2022 | 22.91 | 22.95 | 22.34 | 22.61 | 823,335 | -0.17(-0.76%) |
May 16, 2022 | 22.41 | 22.96 | 22.34 | 22.78 | 1,854,833 | +0.34(+1.52%) |
May 13, 2022 | 21.61 | 22.44 | 21.61 | 22.44 | 824,533 | +1.46(+6.96%) |
May 12, 2022 | 20.82 | 21.09 | 20.79 | 20.98 | 570,072 | +0.58(+2.84%) |
May 11, 2022 | 20.73 | 20.98 | 20.40 | 20.40 | 215,285 | +0.92(+4.72%) |
May 10, 2022 | 19.85 | 19.85 | 19.32 | 19.48 | 275,937 | +0.04(+0.21%) |
May 09, 2022 | 19.84 | 19.84 | 19.38 | 19.44 | 277,499 | -1.01(-4.92%) |
May 06, 2022 | 20.48 | 20.61 | 20.28 | 20.45 | 195,756 | -0.39(-1.89%) |
May 05, 2022 | 21.34 | 21.34 | 20.62 | 20.84 | 122,986 | -0.83(-3.82%) |
May 04, 2022 | 21.65 | 21.75 | 21.18 | 21.67 | 142,058 | +0.07(+0.31%) |
May 03, 2022 | 21.70 | 21.82 | 21.46 | 21.60 | 216,842 | +0.49(+2.32%) |
May 02, 2022 | 21.99 | 21.99 | 20.88 | 21.11 | 224,547 | -0.02(-0.09%) |
Apr 29, 2022 | 21.46 | 21.53 | 21.13 | 21.13 | 231,019 | -0.28(-1.31%) |
Apr 28, 2022 | 21.40 | 21.51 | 21.11 | 21.41 | 172,769 | +0.31(+1.47%) |
Apr 27, 2022 | 21.36 | 21.42 | 21.00 | 21.10 | 203,577 | -0.12(-0.57%) |
Apr 26, 2022 | 22.00 | 22.00 | 21.18 | 21.22 | 234,789 | -0.71(-3.24%) |
Apr 25, 2022 | 21.93 | 22.16 | 21.64 | 21.93 | 122,330 | -0.08(-0.36%) |
Apr 22, 2022 | 22.40 | 22.41 | 21.85 | 22.01 | 90,134 | -0.56(-2.50%) |
Apr 21, 2022 | 23.11 | 23.23 | 22.55 | 22.57 | 81,289 | +0.09(+0.42%) |
Apr 20, 2022 | 22.24 | 22.60 | 22.21 | 22.48 | 124,206 | +0.56(+2.55%) |
Apr 19, 2022 | 22.01 | 22.01 | 21.73 | 21.92 | 170,451 | +0.01(+0.05%) |
Apr 18, 2022 | 22.16 | 22.69 | 21.77 | 21.91 | 165,363 | -0.06(-0.27%) |
Apr 14, 2022 | 21.88 | 22.12 | 21.79 | 21.97 | 127,396 | +0.44(+2.04%) |
Apr 13, 2022 | 21.42 | 21.66 | 21.39 | 21.53 | 130,968 | +0.21(+0.97%) |
Apr 12, 2022 | 21.54 | 21.75 | 21.27 | 21.32 | 138,691 | -0.20(-0.91%) |
Apr 11, 2022 | 21.40 | 21.75 | 21.35 | 21.52 | 232,508 | -0.04(-0.19%) |
Apr 08, 2022 | 21.56 | 21.82 | 21.51 | 21.56 | 603,009 | -0.19(-0.87%) |
Apr 07, 2022 | 21.47 | 21.89 | 21.30 | 21.75 | 149,427 | +0.28(+1.30%) |
Apr 06, 2022 | 21.18 | 21.50 | 21.11 | 21.47 | 114,090 | -0.20(-0.92%) |
Apr 05, 2022 | 21.73 | 21.79 | 21.44 | 21.67 | 191,363 | +0.14(+0.66%) |
Apr 04, 2022 | 21.20 | 21.60 | 21.17 | 21.53 | 147,163 | +0.38(+1.79%) |
Apr 01, 2022 | 20.90 | 21.22 | 20.90 | 21.15 | 127,373 | -0.65(-2.98%) |
Mar 31, 2022 | 21.82 | 22.02 | 21.72 | 21.80 | 458,850 | -0.18(-0.82%) |
Mar 30, 2022 | 22.25 | 22.29 | 21.96 | 21.98 | 115,491 | -0.44(-1.96%) |
Mar 29, 2022 | 22.39 | 22.67 | 22.14 | 22.42 | 144,760 | +0.52(+2.37%) |
Mar 28, 2022 | 21.75 | 21.92 | 21.62 | 21.90 | 189,876 | -0.07(-0.32%) |
Mar 25, 2022 | 22.29 | 22.29 | 21.82 | 21.97 | 131,594 | -0.11(-0.50%) |
Mar 24, 2022 | 22.00 | 22.22 | 22.00 | 22.08 | 100,402 | -0.02(-0.09%) |
Mar 23, 2022 | 22.60 | 22.60 | 22.06 | 22.10 | 105,514 | -0.47(-2.08%) |
Mar 22, 2022 | 22.55 | 22.67 | 22.52 | 22.57 | 203,933 | +0.33(+1.48%) |
Mar 21, 2022 | 22.44 | 22.44 | 22.10 | 22.24 | 117,431 | -0.42(-1.85%) |
Mar 18, 2022 | 22.26 | 22.70 | 22.01 | 22.66 | 156,709 | +0.23(+1.03%) |
Mar 17, 2022 | 22.35 | 22.63 | 22.25 | 22.43 | 128,341 | +0.17(+0.76%) |
Mar 16, 2022 | 22.07 | 22.51 | 21.87 | 22.26 | 335,529 | +0.39(+1.78%) |
Mar 15, 2022 | 22.16 | 22.16 | 21.57 | 21.87 | 282,695 | +0.15(+0.69%) |
Mar 14, 2022 | 21.84 | 22.01 | 21.64 | 21.72 | 212,463 | +0.13(+0.60%) |
Mar 11, 2022 | 22.30 | 22.30 | 21.55 | 21.59 | 225,876 | +0.25(+1.18%) |
Mar 10, 2022 | 21.40 | 21.62 | 21.26 | 21.34 | 202,890 | -0.38(-1.75%) |
Mar 09, 2022 | 21.54 | 22.21 | 21.52 | 21.72 | 404,956 | +0.97(+4.67%) |
Mar 08, 2022 | 20.47 | 21.66 | 20.36 | 20.75 | 352,107 | +0.45(+2.22%) |
Mar 07, 2022 | 20.93 | 21.26 | 19.87 | 20.30 | 250,501 | -0.46(-2.22%) |
Mar 04, 2022 | 20.93 | 21.20 | 20.62 | 20.76 | 191,420 | -0.99(-4.55%) |
Mar 03, 2022 | 22.14 | 22.16 | 21.66 | 21.75 | 135,720 | -1.13(-4.94%) |
Mar 02, 2022 | 22.42 | 22.95 | 22.42 | 22.88 | 148,094 | +0.91(+4.14%) |