Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 21.06 | 21.06 | 20.30 | 20.59 | 1,356,263 | -0.47(-2.24%) |
May 27, 2022 | 20.82 | 21.07 | 20.47 | 21.06 | 608,270 | +0.09(+0.43%) |
May 26, 2022 | 20.43 | 21.06 | 20.43 | 20.97 | 279,573 | +0.68(+3.36%) |
May 25, 2022 | 19.54 | 20.44 | 19.31 | 20.29 | 307,001 | +0.78(+4.00%) |
May 24, 2022 | 19.82 | 19.83 | 19.11 | 19.51 | 261,140 | -0.52(-2.58%) |
May 23, 2022 | 19.83 | 20.34 | 19.77 | 20.03 | 250,223 | +0.33(+1.66%) |
May 20, 2022 | 20.14 | 20.23 | 19.22 | 19.70 | 314,826 | -0.25(-1.23%) |
May 19, 2022 | 19.90 | 20.45 | 19.81 | 19.95 | 318,945 | -0.25(-1.21%) |
May 18, 2022 | 20.78 | 21.08 | 19.94 | 20.19 | 284,419 | -0.83(-3.93%) |
May 17, 2022 | 21.04 | 21.40 | 20.66 | 21.02 | 304,666 | +0.29(+1.40%) |
May 16, 2022 | 20.68 | 21.02 | 20.23 | 20.73 | 290,376 | +0.10(+0.48%) |
May 13, 2022 | 19.47 | 20.79 | 19.47 | 20.63 | 597,940 | +1.48(+7.73%) |
May 12, 2022 | 18.78 | 19.16 | 18.43 | 19.15 | 417,247 | +0.13(+0.67%) |
May 11, 2022 | 19.03 | 19.59 | 18.98 | 19.02 | 350,280 | -0.15(-0.76%) |
May 10, 2022 | 19.89 | 19.99 | 18.87 | 19.17 | 392,538 | -0.67(-3.39%) |
May 09, 2022 | 20.46 | 20.93 | 19.68 | 19.84 | 474,565 | -1.14(-5.45%) |
May 06, 2022 | 19.25 | 21.11 | 18.93 | 20.98 | 761,670 | +2.22(+11.80%) |
May 05, 2022 | 19.30 | 19.30 | 18.49 | 18.77 | 467,741 | -0.58(-3.00%) |
May 04, 2022 | 19.36 | 19.38 | 18.51 | 19.35 | 359,733 | -0.01(-0.05%) |
May 03, 2022 | 19.51 | 19.55 | 19.03 | 19.36 | 312,366 | -0.21(-1.07%) |
May 02, 2022 | 19.92 | 19.93 | 19.36 | 19.56 | 300,744 | -0.28(-1.42%) |
Apr 29, 2022 | 20.09 | 20.44 | 19.77 | 19.85 | 256,882 | -0.32(-1.58%) |
Apr 28, 2022 | 19.70 | 20.29 | 19.45 | 20.16 | 298,281 | +0.59(+3.01%) |
Apr 27, 2022 | 19.62 | 20.00 | 19.48 | 19.57 | 308,730 | -0.05(-0.28%) |
Apr 26, 2022 | 20.37 | 20.47 | 19.56 | 19.63 | 265,775 | -0.85(-4.17%) |
Apr 25, 2022 | 20.65 | 20.67 | 20.09 | 20.48 | 272,109 | -0.20(-0.97%) |
Apr 22, 2022 | 21.16 | 21.20 | 20.50 | 20.68 | 359,499 | -0.59(-2.77%) |
Apr 21, 2022 | 21.61 | 21.83 | 21.23 | 21.27 | 185,601 | -0.21(-0.97%) |
Apr 20, 2022 | 21.69 | 21.83 | 21.44 | 21.48 | 384,075 | -0.16(-0.76%) |
Apr 19, 2022 | 21.38 | 21.70 | 21.34 | 21.64 | 804,025 | +0.31(+1.47%) |
Apr 18, 2022 | 21.38 | 21.70 | 21.29 | 21.33 | 321,768 | -0.13(-0.63%) |
Apr 14, 2022 | 21.42 | 21.66 | 21.42 | 21.46 | 251,297 | -0.01(-0.04%) |
Apr 13, 2022 | 21.29 | 21.57 | 21.29 | 21.47 | 122,392 | +0.10(+0.46%) |
Apr 12, 2022 | 21.45 | 21.65 | 21.29 | 21.37 | 273,653 | +0.04(+0.17%) |
Apr 11, 2022 | 21.76 | 22.02 | 21.21 | 21.34 | 210,538 | -0.56(-2.54%) |
Apr 08, 2022 | 21.50 | 22.46 | 21.28 | 21.90 | 354,462 | +0.80(+3.79%) |
Apr 07, 2022 | 20.93 | 21.24 | 20.66 | 21.10 | 324,959 | +0.10(+0.47%) |
Apr 06, 2022 | 21.66 | 21.75 | 20.99 | 21.00 | 222,787 | -0.92(-4.18%) |
Apr 05, 2022 | 22.05 | 22.19 | 21.78 | 21.91 | 279,314 | -0.04(-0.20%) |
Apr 04, 2022 | 21.72 | 22.06 | 21.58 | 21.96 | 211,846 | +0.18(+0.83%) |
Apr 01, 2022 | 21.46 | 21.78 | 21.32 | 21.78 | 183,059 | +0.42(+1.98%) |
Mar 31, 2022 | 21.88 | 21.90 | 21.33 | 21.36 | 218,885 | -0.49(-2.22%) |
Mar 30, 2022 | 21.81 | 21.99 | 21.68 | 21.84 | 188,649 | +0.08(+0.37%) |
Mar 29, 2022 | 21.37 | 22.10 | 21.37 | 21.76 | 243,347 | +0.53(+2.50%) |
Mar 28, 2022 | 21.63 | 21.70 | 21.19 | 21.23 | 213,099 | -0.48(-2.19%) |
Mar 25, 2022 | 21.42 | 21.90 | 21.32 | 21.71 | 236,713 | +0.42(+1.98%) |
Mar 24, 2022 | 21.04 | 21.54 | 21.01 | 21.28 | 214,599 | +0.37(+1.76%) |
Mar 23, 2022 | 20.97 | 21.36 | 20.88 | 20.92 | 218,408 | -0.30(-1.40%) |
Mar 22, 2022 | 20.97 | 21.37 | 20.97 | 21.21 | 236,023 | +0.26(+1.24%) |
Mar 21, 2022 | 21.13 | 21.38 | 20.88 | 20.95 | 201,323 | -0.22(-1.02%) |
Mar 18, 2022 | 20.71 | 21.19 | 20.69 | 21.17 | 483,055 | +0.47(+2.26%) |
Mar 17, 2022 | 20.66 | 20.82 | 20.57 | 20.70 | 168,673 | +0.03(+0.13%) |
Mar 16, 2022 | 20.51 | 20.82 | 20.27 | 20.67 | 178,533 | +0.24(+1.19%) |
Mar 15, 2022 | 19.80 | 20.48 | 19.73 | 20.43 | 227,698 | +0.75(+3.79%) |
Mar 14, 2022 | 19.77 | 20.10 | 19.62 | 19.69 | 329,066 | -0.05(-0.23%) |
Mar 11, 2022 | 20.52 | 20.61 | 19.73 | 19.73 | 413,667 | -0.58(-2.87%) |
Mar 10, 2022 | 20.50 | 20.77 | 20.14 | 20.31 | 265,254 | -0.35(-1.70%) |
Mar 09, 2022 | 20.83 | 21.26 | 20.65 | 20.66 | 267,175 | +0.06(+0.30%) |
Mar 08, 2022 | 20.84 | 21.19 | 20.57 | 20.60 | 253,328 | -0.39(-1.84%) |
Mar 07, 2022 | 21.75 | 21.75 | 20.75 | 20.99 | 419,846 | -0.85(-3.91%) |
Mar 04, 2022 | 21.53 | 21.87 | 21.37 | 21.84 | 436,005 | +0.22(+1.04%) |
Mar 03, 2022 | 21.19 | 21.78 | 21.06 | 21.62 | 335,334 | +0.64(+3.04%) |
Mar 02, 2022 | 20.81 | 21.16 | 20.38 | 20.98 | 339,447 | +0.14(+0.69%) |