Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 20.46 | 20.62 | 19.93 | 20.62 | 1,711 | +0.02(+0.09%) |
May 27, 2022 | 20.05 | 20.74 | 19.84 | 20.60 | 11,609 | +0.54(+2.72%) |
May 26, 2022 | 19.76 | 20.09 | 19.57 | 20.05 | 8,838 | +0.45(+2.29%) |
May 25, 2022 | 19.95 | 19.95 | 19.60 | 19.60 | 3,123 | -0.46(-2.29%) |
May 24, 2022 | 20.56 | 20.56 | 19.92 | 20.06 | 3,858 | -0.61(-2.96%) |
May 23, 2022 | 20.25 | 20.67 | 19.89 | 20.67 | 1,441 | +0.95(+4.79%) |
May 20, 2022 | 20.07 | 20.07 | 19.42 | 19.73 | 4,173 | -0.42(-2.09%) |
May 19, 2022 | 20.08 | 20.84 | 19.68 | 20.15 | 3,554 | +0.84(+4.35%) |
May 18, 2022 | 19.30 | 19.81 | 19.30 | 19.31 | 2,532 | -0.28(-1.41%) |
May 17, 2022 | 19.35 | 19.78 | 19.25 | 19.59 | 9,882 | +0.57(+3.01%) |
May 16, 2022 | 19.30 | 19.59 | 19.01 | 19.01 | 11,461 | -0.11(-0.60%) |
May 13, 2022 | 19.39 | 19.39 | 19.11 | 19.13 | 15,969 | -0.03(-0.15%) |
May 12, 2022 | 20.87 | 20.92 | 19.11 | 19.16 | 19,191 | -0.61(-3.09%) |
May 11, 2022 | 20.31 | 20.55 | 19.67 | 19.77 | 8,585 | +0.01(+0.05%) |
May 10, 2022 | 21.06 | 21.06 | 19.48 | 19.76 | 18,317 | -1.39(-6.56%) |
May 09, 2022 | 22.21 | 22.21 | 21.10 | 21.14 | 8,977 | -0.30(-1.38%) |
May 05, 2022 | 21.44 | 196 | -0.67(-3.01%) | |||
May 04, 2022 | 21.96 | 22.11 | 21.96 | 22.11 | 888 | +0.29(+1.31%) |
May 03, 2022 | 21.87 | 21.90 | 21.81 | 21.82 | 4,647 | -0.06(-0.26%) |
May 02, 2022 | 21.90 | 21.99 | 21.87 | 21.88 | 5,974 | -0.08(-0.35%) |
Apr 29, 2022 | 21.90 | 21.98 | 21.89 | 21.95 | 16,640 | +0.02(+0.09%) |
Apr 28, 2022 | 22.11 | 22.11 | 21.91 | 21.93 | 4,706 | +0.02(+0.09%) |
Apr 27, 2022 | 21.91 | 22.35 | 21.91 | 21.91 | 6,718 | -0.22(-0.99%) |
Apr 26, 2022 | 22.33 | 22.33 | 22.13 | 22.13 | 3,451 | -0.15(-0.68%) |
Apr 25, 2022 | 22.31 | 22.77 | 22.27 | 22.29 | 3,402 | -0.05(-0.21%) |
Apr 22, 2022 | 22.31 | 22.33 | 22.29 | 22.33 | 1,370 | +0.01(+0.04%) |
Apr 21, 2022 | 22.25 | 22.32 | 22.24 | 22.32 | 2,099 | +0.05(+0.21%) |
Apr 20, 2022 | 22.05 | 22.28 | 22.05 | 22.28 | 1,411 | +0.13(+0.60%) |
Apr 19, 2022 | 22.06 | 22.29 | 21.95 | 22.14 | 23,456 | +0.09(+0.43%) |
Apr 18, 2022 | 22.05 | 22.12 | 22.05 | 22.05 | 1,274 | -0.11(-0.51%) |
Apr 14, 2022 | 22.16 | 22.16 | 22.16 | 22.16 | 799 | +0.03(+0.12%) |
Apr 13, 2022 | 22.14 | 22.22 | 22.13 | 22.13 | 1,073 | -0.08(-0.34%) |
Apr 12, 2022 | 22.36 | 22.36 | 22.21 | 22.21 | 2,279 | +0.16(+0.73%) |
Apr 11, 2022 | 22.22 | 22.22 | 21.96 | 22.05 | 5,009 | -0.38(-1.69%) |
Apr 08, 2022 | 22.29 | 22.72 | 22.29 | 22.43 | 2,781 | +0.13(+0.60%) |
Apr 07, 2022 | 23.03 | 23.03 | 22.24 | 22.30 | 7,796 | +0.24(+1.08%) |
Apr 06, 2022 | 22.06 | 22.41 | 21.96 | 22.06 | 5,576 | -0.09(-0.39%) |
Apr 05, 2022 | 22.33 | 22.33 | 22.14 | 22.14 | 5,815 | -0.02(-0.09%) |
Apr 04, 2022 | 22.01 | 22.51 | 22.01 | 22.16 | 13,730 | +0.07(+0.30%) |
Apr 01, 2022 | 22.11 | 22.20 | 22.10 | 22.10 | 5,866 | -0.04(-0.17%) |
Mar 31, 2022 | 22.17 | 22.26 | 21.93 | 22.13 | 10,074 | -0.12(-0.55%) |
Mar 30, 2022 | 21.98 | 22.26 | 21.91 | 22.26 | 14,545 | +0.18(+0.82%) |
Mar 29, 2022 | 22.01 | 22.57 | 22.01 | 22.08 | 6,376 | +0.07(+0.30%) |
Mar 28, 2022 | 22.21 | 22.74 | 21.91 | 22.01 | 13,641 | -0.37(-1.66%) |
Mar 25, 2022 | 22.50 | 23.04 | 22.06 | 22.38 | 18,835 | +0.05(+0.21%) |
Mar 24, 2022 | 22.33 | 22.72 | 22.19 | 22.33 | 16,283 | +0.05(+0.21%) |
Mar 23, 2022 | 22.47 | 22.71 | 22.29 | 22.29 | 16,214 | -0.33(-1.46%) |
Mar 22, 2022 | 22.62 | 22.62 | 22.48 | 22.62 | 645 | -0.09(-0.38%) |
Mar 21, 2022 | 22.97 | 23.75 | 22.16 | 22.70 | 21,343 | +0.00(+0.00%) |
Mar 18, 2022 | 22.80 | 23.13 | 22.33 | 22.70 | 6,769 | -0.34(-1.48%) |
Mar 17, 2022 | 23.36 | 23.36 | 23.05 | 23.05 | 8,299 | +0.37(+1.63%) |
Mar 16, 2022 | 23.87 | 23.87 | 22.52 | 22.68 | 6,675 | +0.04(+0.17%) |
Mar 15, 2022 | 22.49 | 23.47 | 22.43 | 22.64 | 17,115 | +0.13(+0.59%) |
Mar 14, 2022 | 23.83 | 23.83 | 22.50 | 22.50 | 5,747 | -0.37(-1.62%) |
Mar 10, 2022 | 22.87 | 574 | +0.02(+0.08%) | |||
Mar 09, 2022 | 23.59 | 23.59 | 22.83 | 22.86 | 4,796 | +0.05(+0.21%) |
Mar 08, 2022 | 23.04 | 23.10 | 22.81 | 22.81 | 5,571 | +0.01(+0.04%) |
Mar 07, 2022 | 23.47 | 23.80 | 22.80 | 22.80 | 19,477 | -0.53(-2.28%) |
Mar 04, 2022 | 23.98 | 24.03 | 23.16 | 23.33 | 8,576 | -0.61(-2.54%) |
Mar 03, 2022 | 23.47 | 24.13 | 23.11 | 23.94 | 16,866 | +0.54(+2.32%) |
Mar 02, 2022 | 23.51 | 23.83 | 22.37 | 23.40 | 14,175 | +0.43(+1.86%) |