Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 22.52 | 22.52 | 21.93 | 22.36 | 9,209 | -0.04(-0.18%) |
May 27, 2022 | 22.15 | 22.75 | 22.15 | 22.40 | 11,943 | +0.46(+2.10%) |
May 26, 2022 | 21.75 | 22.36 | 21.75 | 21.94 | 18,421 | +0.19(+0.87%) |
May 25, 2022 | 21.44 | 21.87 | 21.13 | 21.75 | 35,773 | +0.34(+1.59%) |
May 24, 2022 | 21.16 | 21.41 | 21.08 | 21.41 | 8,483 | +0.37(+1.76%) |
May 23, 2022 | 21.20 | 21.41 | 20.98 | 21.04 | 4,612 | -0.02(-0.09%) |
May 20, 2022 | 21.44 | 21.57 | 20.99 | 21.06 | 14,666 | -0.21(-1.00%) |
May 19, 2022 | 21.22 | 21.43 | 21.14 | 21.27 | 12,533 | +0.05(+0.22%) |
May 18, 2022 | 21.39 | 21.39 | 20.91 | 21.23 | 6,615 | -0.04(-0.16%) |
May 17, 2022 | 21.53 | 21.53 | 21.26 | 21.26 | 8,729 | -0.11(-0.51%) |
May 16, 2022 | 21.22 | 21.45 | 21.16 | 21.37 | 16,036 | +0.11(+0.52%) |
May 13, 2022 | 21.54 | 21.54 | 21.22 | 21.26 | 16,839 | -0.19(-0.89%) |
May 12, 2022 | 21.40 | 21.50 | 21.06 | 21.45 | 10,923 | +0.01(+0.05%) |
May 11, 2022 | 21.13 | 21.46 | 21.13 | 21.44 | 23,174 | +0.34(+1.61%) |
May 10, 2022 | 21.40 | 21.45 | 20.87 | 21.10 | 19,494 | +0.29(+1.39%) |
May 09, 2022 | 21.01 | 21.40 | 20.81 | 20.81 | 17,652 | -0.36(-1.70%) |
May 06, 2022 | 21.55 | 21.55 | 21.17 | 21.17 | 20,118 | -0.47(-2.17%) |
May 05, 2022 | 21.99 | 22.19 | 21.41 | 21.64 | 20,827 | -0.40(-1.81%) |
May 04, 2022 | 21.72 | 22.19 | 21.40 | 22.04 | 9,152 | +0.42(+1.94%) |
May 03, 2022 | 21.40 | 21.80 | 21.26 | 21.62 | 15,659 | +0.37(+1.74%) |
May 02, 2022 | 21.95 | 21.95 | 21.18 | 21.25 | 32,199 | -0.61(-2.79%) |
Apr 29, 2022 | 22.27 | 22.27 | 21.64 | 21.86 | 36,912 | -0.38(-1.69%) |
Apr 28, 2022 | 21.72 | 22.39 | 21.69 | 22.24 | 18,272 | +0.37(+1.67%) |
Apr 27, 2022 | 22.13 | 22.13 | 21.69 | 21.87 | 40,076 | -0.15(-0.68%) |
Apr 26, 2022 | 22.09 | 22.18 | 21.99 | 22.02 | 5,173 | -0.11(-0.50%) |
Apr 25, 2022 | 22.00 | 22.24 | 22.00 | 22.13 | 12,968 | +0.13(+0.59%) |
Apr 22, 2022 | 22.29 | 22.29 | 21.98 | 22.00 | 10,324 | -0.31(-1.39%) |
Apr 21, 2022 | 22.61 | 22.67 | 22.24 | 22.31 | 8,356 | -0.21(-0.93%) |
Apr 20, 2022 | 22.73 | 22.96 | 22.46 | 22.52 | 6,959 | -0.17(-0.75%) |
Apr 19, 2022 | 22.65 | 22.70 | 22.43 | 22.69 | 29,870 | +0.04(+0.18%) |
Apr 18, 2022 | 23.00 | 23.00 | 22.64 | 22.65 | 17,312 | -0.28(-1.20%) |
Apr 14, 2022 | 22.97 | 23.00 | 22.78 | 22.93 | 22,387 | -0.18(-0.80%) |
Apr 13, 2022 | 22.78 | 23.11 | 22.76 | 23.11 | 45,848 | +0.28(+1.23%) |
Apr 12, 2022 | 22.72 | 22.90 | 22.50 | 22.83 | 26,433 | +0.31(+1.40%) |
Apr 11, 2022 | 22.79 | 22.81 | 22.51 | 22.52 | 23,581 | -0.27(-1.20%) |
Apr 08, 2022 | 22.95 | 22.95 | 22.73 | 22.79 | 18,463 | -0.04(-0.18%) |
Apr 07, 2022 | 22.85 | 23.13 | 22.74 | 22.83 | 9,446 | +0.04(+0.18%) |
Apr 06, 2022 | 22.85 | 23.00 | 22.69 | 22.79 | 20,862 | -0.14(-0.61%) |
Apr 05, 2022 | 23.20 | 23.30 | 22.82 | 22.93 | 22,485 | -0.39(-1.67%) |
Apr 04, 2022 | 23.21 | 23.47 | 23.03 | 23.32 | 16,356 | +0.06(+0.26%) |
Apr 01, 2022 | 23.25 | 23.29 | 22.93 | 23.26 | 11,694 | +0.04(+0.17%) |
Mar 31, 2022 | 23.58 | 23.69 | 23.20 | 23.22 | 187,149 | -0.51(-2.15%) |
Mar 30, 2022 | 23.58 | 23.93 | 23.58 | 23.73 | 8,465 | -0.01(-0.04%) |
Mar 29, 2022 | 23.36 | 23.87 | 23.35 | 23.74 | 14,962 | +0.44(+1.89%) |
Mar 28, 2022 | 23.40 | 23.57 | 23.19 | 23.30 | 45,448 | +0.08(+0.34%) |
Mar 25, 2022 | 23.57 | 23.57 | 23.22 | 23.22 | 28,947 | -0.30(-1.28%) |
Mar 24, 2022 | 23.65 | 23.65 | 23.48 | 23.52 | 16,329 | -0.04(-0.17%) |
Mar 23, 2022 | 23.60 | 23.67 | 23.42 | 23.56 | 13,668 | -0.02(-0.08%) |
Mar 22, 2022 | 23.61 | 23.67 | 23.35 | 23.58 | 29,689 | -0.05(-0.21%) |
Mar 21, 2022 | 23.66 | 23.83 | 23.43 | 23.63 | 16,202 | +0.08(+0.36%) |
Mar 18, 2022 | 23.60 | 23.80 | 23.32 | 23.55 | 12,542 | -0.02(-0.11%) |
Mar 17, 2022 | 23.22 | 23.59 | 23.22 | 23.57 | 7,956 | +0.41(+1.77%) |
Mar 16, 2022 | 22.92 | 23.30 | 22.87 | 23.16 | 23,799 | +0.30(+1.31%) |
Mar 15, 2022 | 22.97 | 22.97 | 22.64 | 22.86 | 30,607 | -0.01(-0.06%) |
Mar 14, 2022 | 23.46 | 23.46 | 22.58 | 22.87 | 20,260 | -0.46(-1.99%) |
Mar 11, 2022 | 23.41 | 23.81 | 23.25 | 23.34 | 18,725 | -0.09(-0.39%) |
Mar 10, 2022 | 23.75 | 23.79 | 23.41 | 23.43 | 10,374 | -0.43(-1.80%) |
Mar 09, 2022 | 24.20 | 24.24 | 23.76 | 23.86 | 7,885 | +0.09(+0.38%) |
Mar 08, 2022 | 23.98 | 23.98 | 23.72 | 23.77 | 11,081 | -0.18(-0.75%) |
Mar 07, 2022 | 24.35 | 24.47 | 23.95 | 23.95 | 16,777 | -0.39(-1.60%) |
Mar 04, 2022 | 24.44 | 24.50 | 24.21 | 24.34 | 23,756 | -0.21(-0.86%) |
Mar 03, 2022 | 24.77 | 24.77 | 24.47 | 24.55 | 15,049 | -0.17(-0.69%) |
Mar 02, 2022 | 24.57 | 24.72 | 24.37 | 24.72 | 19,645 | +0.15(+0.61%) |