Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 23.74 | 23.74 | 23.56 | 23.64 | 2,088 | -0.17(-0.69%) |
May 27, 2022 | 23.82 | 23.84 | 23.74 | 23.81 | 14,299 | +0.18(+0.77%) |
May 26, 2022 | 23.40 | 23.63 | 23.40 | 23.63 | 14,546 | +0.33(+1.43%) |
May 25, 2022 | 23.21 | 23.30 | 23.21 | 23.30 | 3,900 | +0.18(+0.76%) |
May 24, 2022 | 23.04 | 23.18 | 23.04 | 23.12 | 10,644 | +0.05(+0.22%) |
May 23, 2022 | 23.08 | 23.15 | 23.07 | 23.07 | 9,444 | +0.06(+0.26%) |
May 20, 2022 | 23.12 | 23.14 | 22.95 | 23.01 | 5,325 | -0.04(-0.17%) |
May 19, 2022 | 22.87 | 23.05 | 22.87 | 23.05 | 5,762 | +0.16(+0.70%) |
May 18, 2022 | 22.94 | 22.95 | 22.89 | 22.89 | 8,204 | -0.16(-0.72%) |
May 17, 2022 | 23.05 | 23.09 | 23.05 | 23.05 | 4,346 | -0.04(-0.17%) |
May 16, 2022 | 23.09 | 23.12 | 23.05 | 23.09 | 3,869 | +0.07(+0.32%) |
May 13, 2022 | 23.18 | 23.20 | 23.02 | 23.02 | 7,082 | -0.04(-0.15%) |
May 12, 2022 | 22.98 | 23.17 | 22.98 | 23.05 | 11,161 | -0.14(-0.62%) |
May 11, 2022 | 23.23 | 23.27 | 23.13 | 23.20 | 13,076 | -0.10(-0.43%) |
May 10, 2022 | 23.24 | 23.30 | 23.24 | 23.30 | 2,017 | +0.07(+0.32%) |
May 09, 2022 | 23.29 | 23.29 | 23.23 | 23.23 | 12,669 | -0.11(-0.49%) |
May 06, 2022 | 23.45 | 23.46 | 23.26 | 23.34 | 8,250 | -0.11(-0.49%) |
May 05, 2022 | 23.71 | 23.71 | 23.45 | 23.45 | 3,488 | -0.40(-1.68%) |
May 04, 2022 | 23.65 | 23.85 | 23.56 | 23.85 | 20,670 | +0.22(+0.94%) |
May 03, 2022 | 23.68 | 23.68 | 23.61 | 23.63 | 753 | +0.14(+0.60%) |
May 02, 2022 | 23.50 | 23.50 | 23.39 | 23.49 | 4,947 | -0.15(-0.61%) |
Apr 29, 2022 | 23.74 | 23.74 | 23.64 | 23.64 | 2,500 | -0.20(-0.86%) |
Apr 28, 2022 | 23.77 | 23.86 | 23.77 | 23.84 | 6,261 | +0.11(+0.45%) |
Apr 27, 2022 | 23.82 | 23.82 | 23.73 | 23.73 | 529 | -0.18(-0.76%) |
Apr 26, 2022 | 23.90 | 23.91 | 23.86 | 23.91 | 1,252 | +0.06(+0.27%) |
Apr 25, 2022 | 23.82 | 23.88 | 22.86 | 23.85 | 58,420 | +0.00(+0.00%) |
Apr 22, 2022 | 23.94 | 23.95 | 23.74 | 23.85 | 9,072 | -0.09(-0.38%) |
Apr 21, 2022 | 24.10 | 24.11 | 23.94 | 23.94 | 6,419 | -0.07(-0.29%) |
Apr 20, 2022 | 23.99 | 24.11 | 23.98 | 24.01 | 4,762 | +0.03(+0.10%) |
Apr 19, 2022 | 23.95 | 23.98 | 23.95 | 23.98 | 1,085 | +0.04(+0.19%) |
Apr 18, 2022 | 24.03 | 24.03 | 23.84 | 23.94 | 1,849 | -0.05(-0.23%) |
Apr 14, 2022 | 24.06 | 24.06 | 24.00 | 24.00 | 5,491 | -0.05(-0.23%) |
Apr 13, 2022 | 24.08 | 24.08 | 24.05 | 24.05 | 120 | +0.02(+0.06%) |
Apr 12, 2022 | 24.01 | 24.15 | 24.00 | 24.04 | 2,283 | +0.16(+0.69%) |
Apr 11, 2022 | 23.87 | 23.94 | 23.87 | 23.87 | 3,476 | -0.08(-0.33%) |
Apr 08, 2022 | 24.20 | 24.20 | 23.95 | 23.95 | 5,635 | -0.09(-0.37%) |
Apr 07, 2022 | 24.08 | 24.08 | 24.04 | 24.04 | 2,426 | -0.03(-0.10%) |
Apr 06, 2022 | 24.07 | 24.07 | 24.07 | 24.07 | 18 | -0.15(-0.62%) |
Apr 05, 2022 | 24.64 | 24.64 | 24.20 | 24.21 | 6,000 | -0.23(-0.92%) |
Apr 04, 2022 | 24.27 | 24.46 | 24.27 | 24.44 | 17,714 | +0.17(+0.70%) |
Apr 01, 2022 | 24.27 | 24.27 | 24.27 | 24.27 | 100 | -0.12(-0.48%) |
Mar 31, 2022 | 24.43 | 24.46 | 24.39 | 24.39 | 2,370 | -0.03(-0.13%) |
Mar 30, 2022 | 24.40 | 24.42 | 24.27 | 24.42 | 3,951 | -0.12(-0.49%) |
Mar 29, 2022 | 24.37 | 24.54 | 24.36 | 24.54 | 5,099 | +0.25(+1.04%) |
Mar 28, 2022 | 24.07 | 24.29 | 24.00 | 24.29 | 432 | +0.09(+0.36%) |
Mar 25, 2022 | 24.24 | 24.24 | 24.20 | 24.20 | 445 | -0.07(-0.27%) |
Mar 24, 2022 | 24.18 | 24.28 | 24.18 | 24.27 | 3,962 | +0.03(+0.13%) |
Mar 23, 2022 | 24.23 | 24.30 | 24.23 | 24.23 | 5,630 | -0.07(-0.30%) |
Mar 22, 2022 | 24.18 | 24.31 | 24.18 | 24.31 | 636 | +0.18(+0.75%) |
Mar 21, 2022 | 24.46 | 24.46 | 24.12 | 24.13 | 4,934 | -0.26(-1.07%) |
Mar 18, 2022 | 24.29 | 24.39 | 24.28 | 24.39 | 13,657 | +0.03(+0.11%) |
Mar 17, 2022 | 24.23 | 24.36 | 24.20 | 24.36 | 5,514 | +0.19(+0.79%) |
Mar 16, 2022 | 24.08 | 24.17 | 24.08 | 24.17 | 1,787 | +0.20(+0.85%) |
Mar 15, 2022 | 23.99 | 23.99 | 23.94 | 23.97 | 432 | +0.09(+0.36%) |
Mar 14, 2022 | 24.02 | 24.02 | 23.74 | 23.88 | 1,576 | -0.16(-0.67%) |
Mar 11, 2022 | 24.16 | 24.41 | 24.04 | 24.04 | 3,483 | -0.10(-0.42%) |
Mar 10, 2022 | 24.22 | 24.22 | 24.14 | 24.14 | 352 | -0.16(-0.68%) |
Mar 09, 2022 | 24.29 | 24.30 | 24.29 | 24.30 | 321 | +0.15(+0.64%) |
Mar 08, 2022 | 24.26 | 24.27 | 24.15 | 24.15 | 2,224 | -0.02(-0.08%) |
Mar 07, 2022 | 24.32 | 24.32 | 24.17 | 24.17 | 587 | -0.21(-0.86%) |
Mar 04, 2022 | 24.45 | 24.45 | 24.38 | 24.38 | 110 | -0.15(-0.61%) |
Mar 03, 2022 | 24.59 | 24.63 | 24.53 | 24.53 | 8,374 | -0.03(-0.12%) |
Mar 02, 2022 | 24.50 | 24.56 | 24.50 | 24.56 | 199 | +0.08(+0.32%) |