Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 19.63 | 20.07 | 19.56 | 19.91 | 28,659 | +0.03(+0.14%) |
May 27, 2022 | 19.92 | 20.06 | 19.64 | 19.89 | 13,118 | +0.08(+0.42%) |
May 26, 2022 | 19.92 | 20.34 | 19.32 | 19.80 | 25,758 | +0.10(+0.52%) |
May 25, 2022 | 19.65 | 19.95 | 19.61 | 19.70 | 25,380 | +0.08(+0.43%) |
May 24, 2022 | 19.13 | 19.66 | 19.13 | 19.61 | 25,600 | +0.24(+1.25%) |
May 23, 2022 | 19.22 | 19.59 | 19.09 | 19.37 | 22,082 | +0.45(+2.37%) |
May 20, 2022 | 19.10 | 19.26 | 18.78 | 18.92 | 33,844 | -0.12(-0.64%) |
May 19, 2022 | 19.31 | 19.92 | 19.05 | 19.05 | 54,625 | -0.38(-1.97%) |
May 18, 2022 | 19.63 | 19.73 | 19.33 | 19.43 | 42,688 | -0.38(-1.93%) |
May 17, 2022 | 19.66 | 19.90 | 19.58 | 19.81 | 19,744 | +0.40(+2.07%) |
May 16, 2022 | 19.37 | 19.48 | 19.09 | 19.41 | 115,725 | -0.04(-0.19%) |
May 13, 2022 | 19.42 | 19.55 | 18.96 | 19.45 | 60,912 | +0.09(+0.48%) |
May 12, 2022 | 19.16 | 19.39 | 19.00 | 19.35 | 42,819 | +0.08(+0.44%) |
May 11, 2022 | 19.38 | 19.68 | 19.18 | 19.27 | 33,859 | -0.18(-0.91%) |
May 10, 2022 | 19.53 | 19.59 | 19.09 | 19.45 | 53,106 | -0.06(-0.29%) |
May 09, 2022 | 19.17 | 19.65 | 19.01 | 19.50 | 56,556 | +0.09(+0.48%) |
May 06, 2022 | 19.04 | 19.42 | 18.93 | 19.41 | 60,419 | +0.22(+1.16%) |
May 05, 2022 | 19.52 | 19.52 | 18.99 | 19.19 | 32,827 | -0.58(-2.95%) |
May 04, 2022 | 19.51 | 19.85 | 19.27 | 19.77 | 51,168 | +0.44(+2.25%) |
May 03, 2022 | 18.82 | 19.65 | 18.62 | 19.34 | 170,377 | +0.51(+2.71%) |
May 02, 2022 | 19.19 | 19.29 | 18.67 | 18.83 | 88,181 | -0.46(-2.40%) |
Apr 29, 2022 | 20.22 | 20.37 | 19.17 | 19.29 | 48,260 | -1.05(-5.15%) |
Apr 28, 2022 | 20.51 | 21.14 | 20.31 | 20.34 | 68,520 | -0.19(-0.95%) |
Apr 27, 2022 | 20.70 | 21.02 | 20.51 | 20.53 | 56,779 | -0.06(-0.31%) |
Apr 26, 2022 | 20.86 | 21.15 | 20.48 | 20.60 | 49,519 | -0.44(-2.11%) |
Apr 25, 2022 | 21.27 | 21.37 | 20.68 | 21.04 | 77,280 | -0.27(-1.26%) |
Apr 22, 2022 | 21.71 | 21.71 | 21.22 | 21.31 | 60,957 | -0.37(-1.71%) |
Apr 21, 2022 | 21.92 | 22.50 | 21.60 | 21.68 | 41,112 | -0.05(-0.21%) |
Apr 20, 2022 | 21.75 | 22.27 | 21.64 | 21.73 | 79,578 | +0.16(+0.73%) |
Apr 19, 2022 | 21.14 | 21.62 | 21.14 | 21.57 | 37,483 | +0.34(+1.62%) |
Apr 18, 2022 | 20.56 | 21.54 | 20.56 | 21.23 | 56,182 | +0.26(+1.24%) |
Apr 14, 2022 | 21.26 | 21.38 | 20.85 | 20.97 | 60,498 | -0.26(-1.22%) |
Apr 13, 2022 | 21.39 | 21.55 | 21.11 | 21.23 | 54,440 | -0.25(-1.17%) |
Apr 12, 2022 | 21.62 | 21.98 | 21.43 | 21.48 | 43,329 | -0.19(-0.90%) |
Apr 11, 2022 | 21.36 | 21.79 | 21.36 | 21.67 | 30,870 | +0.20(+0.95%) |
Apr 08, 2022 | 21.58 | 21.70 | 21.43 | 21.47 | 31,042 | -0.02(-0.09%) |
Apr 07, 2022 | 21.40 | 21.66 | 21.22 | 21.49 | 62,620 | -0.01(-0.04%) |
Apr 06, 2022 | 22.19 | 22.42 | 21.44 | 21.49 | 75,813 | -0.83(-3.73%) |
Apr 05, 2022 | 22.39 | 22.64 | 22.23 | 22.33 | 45,278 | +0.06(+0.29%) |
Apr 04, 2022 | 22.46 | 22.53 | 22.21 | 22.26 | 34,434 | -0.32(-1.44%) |
Apr 01, 2022 | 22.40 | 22.72 | 22.37 | 22.59 | 32,630 | +0.26(+1.16%) |
Mar 31, 2022 | 22.23 | 22.49 | 22.23 | 22.33 | 35,347 | +0.00(+0.00%) |
Mar 30, 2022 | 22.68 | 22.73 | 22.31 | 22.33 | 38,938 | -0.25(-1.11%) |
Mar 29, 2022 | 22.96 | 23.01 | 22.35 | 22.58 | 96,322 | -0.21(-0.93%) |
Mar 28, 2022 | 22.87 | 23.06 | 22.33 | 22.79 | 56,404 | +0.16(+0.70%) |
Mar 25, 2022 | 22.32 | 22.76 | 22.32 | 22.63 | 27,396 | +0.31(+1.37%) |
Mar 24, 2022 | 22.29 | 22.44 | 22.24 | 22.33 | 20,729 | +0.02(+0.08%) |
Mar 23, 2022 | 22.42 | 22.51 | 22.28 | 22.31 | 32,062 | -0.19(-0.86%) |
Mar 22, 2022 | 22.54 | 22.62 | 22.44 | 22.50 | 19,746 | +0.06(+0.25%) |
Mar 21, 2022 | 22.24 | 22.57 | 22.24 | 22.45 | 37,020 | +0.20(+0.92%) |
Mar 18, 2022 | 22.47 | 22.57 | 22.16 | 22.24 | 92,988 | -0.26(-1.15%) |
Mar 17, 2022 | 22.55 | 22.65 | 22.37 | 22.50 | 32,285 | -0.10(-0.45%) |
Mar 16, 2022 | 22.84 | 22.85 | 22.52 | 22.61 | 32,674 | +0.03(+0.12%) |
Mar 15, 2022 | 22.66 | 22.84 | 22.48 | 22.58 | 22,795 | -0.10(-0.45%) |
Mar 14, 2022 | 22.59 | 23.04 | 22.56 | 22.68 | 22,884 | +0.06(+0.29%) |
Mar 11, 2022 | 22.60 | 22.80 | 22.51 | 22.62 | 18,406 | +0.10(+0.45%) |
Mar 10, 2022 | 22.26 | 22.65 | 22.20 | 22.51 | 50,191 | +0.16(+0.70%) |
Mar 09, 2022 | 22.67 | 22.83 | 22.33 | 22.36 | 30,112 | +0.12(+0.54%) |
Mar 08, 2022 | 22.34 | 22.56 | 22.18 | 22.24 | 66,544 | +0.01(+0.04%) |
Mar 07, 2022 | 22.42 | 22.58 | 22.21 | 22.23 | 50,597 | -0.24(-1.07%) |
Mar 04, 2022 | 22.31 | 22.56 | 22.28 | 22.47 | 35,530 | -0.18(-0.78%) |
Mar 03, 2022 | 22.49 | 22.74 | 22.33 | 22.64 | 33,136 | +0.27(+1.20%) |
Mar 02, 2022 | 22.08 | 22.66 | 22.08 | 22.37 | 29,370 | +0.42(+1.90%) |