Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 22.60 | 22.70 | 22.55 | 22.62 | 324,520 | -0.05(-0.20%) |
May 27, 2022 | 22.63 | 22.67 | 22.57 | 22.67 | 171,564 | +0.10(+0.45%) |
May 26, 2022 | 22.41 | 22.59 | 22.41 | 22.56 | 287,634 | +0.09(+0.41%) |
May 25, 2022 | 22.32 | 22.53 | 22.32 | 22.47 | 290,190 | +0.10(+0.45%) |
May 24, 2022 | 22.30 | 22.42 | 22.19 | 22.37 | 316,462 | -0.04(-0.16%) |
May 23, 2022 | 22.28 | 22.46 | 22.24 | 22.41 | 177,222 | +0.29(+1.33%) |
May 20, 2022 | 22.15 | 22.18 | 21.88 | 22.11 | 226,801 | +0.15(+0.67%) |
May 19, 2022 | 21.77 | 22.06 | 21.77 | 21.97 | 290,360 | +0.10(+0.46%) |
May 18, 2022 | 22.13 | 22.14 | 21.83 | 21.87 | 276,408 | -0.37(-1.65%) |
May 17, 2022 | 22.21 | 22.24 | 22.10 | 22.23 | 288,876 | +0.35(+1.60%) |
May 16, 2022 | 21.78 | 21.96 | 21.71 | 21.88 | 255,788 | +0.08(+0.38%) |
May 13, 2022 | 21.62 | 21.80 | 21.56 | 21.80 | 206,333 | +0.45(+2.11%) |
May 12, 2022 | 21.36 | 21.47 | 21.19 | 21.35 | 386,650 | -0.19(-0.90%) |
May 11, 2022 | 21.69 | 21.88 | 21.54 | 21.54 | 252,273 | -0.16(-0.72%) |
May 10, 2022 | 21.89 | 21.89 | 21.57 | 21.70 | 1,703,283 | +0.06(+0.30%) |
May 09, 2022 | 21.77 | 21.79 | 21.57 | 21.64 | 168,492 | -0.40(-1.80%) |
May 06, 2022 | 22.08 | 22.10 | 21.92 | 22.03 | 263,360 | -0.20(-0.91%) |
May 05, 2022 | 22.52 | 22.52 | 22.08 | 22.23 | 223,648 | -0.61(-2.66%) |
May 04, 2022 | 22.51 | 22.88 | 22.39 | 22.84 | 190,794 | +0.33(+1.45%) |
May 03, 2022 | 22.52 | 22.56 | 22.43 | 22.51 | 498,680 | +0.13(+0.60%) |
May 02, 2022 | 22.44 | 22.44 | 22.17 | 22.38 | 266,462 | -0.06(-0.25%) |
Apr 29, 2022 | 22.72 | 22.79 | 22.44 | 22.44 | 286,995 | -0.19(-0.85%) |
Apr 28, 2022 | 22.51 | 22.66 | 22.38 | 22.63 | 275,726 | +0.19(+0.86%) |
Apr 27, 2022 | 22.44 | 22.53 | 22.34 | 22.44 | 208,351 | +0.12(+0.54%) |
Apr 26, 2022 | 22.68 | 22.68 | 22.32 | 22.32 | 262,716 | -0.52(-2.26%) |
Apr 25, 2022 | 22.75 | 22.84 | 22.54 | 22.83 | 287,331 | -0.13(-0.56%) |
Apr 22, 2022 | 23.24 | 23.24 | 22.93 | 22.96 | 595,423 | -0.29(-1.27%) |
Apr 21, 2022 | 23.61 | 23.61 | 23.24 | 23.25 | 182,928 | -0.30(-1.29%) |
Apr 20, 2022 | 23.56 | 23.62 | 23.49 | 23.56 | 168,553 | +0.06(+0.27%) |
Apr 19, 2022 | 23.41 | 23.49 | 23.37 | 23.49 | 250,309 | -0.03(-0.12%) |
Apr 18, 2022 | 23.62 | 23.68 | 23.52 | 23.52 | 165,596 | -0.14(-0.58%) |
Apr 14, 2022 | 23.70 | 23.73 | 23.59 | 23.66 | 171,718 | -0.05(-0.19%) |
Apr 13, 2022 | 23.54 | 23.70 | 23.52 | 23.70 | 87,076 | +0.13(+0.55%) |
Apr 12, 2022 | 23.76 | 23.76 | 23.56 | 23.58 | 229,089 | -0.13(-0.57%) |
Apr 11, 2022 | 23.82 | 23.83 | 23.70 | 23.71 | 122,000 | -0.15(-0.63%) |
Apr 08, 2022 | 23.75 | 23.92 | 23.73 | 23.86 | 104,423 | +0.16(+0.66%) |
Apr 07, 2022 | 23.69 | 23.76 | 23.54 | 23.70 | 95,611 | +0.03(+0.12%) |
Apr 06, 2022 | 23.68 | 23.77 | 23.61 | 23.68 | 152,520 | -0.07(-0.31%) |
Apr 05, 2022 | 23.89 | 23.96 | 23.71 | 23.75 | 127,705 | -0.12(-0.50%) |
Apr 04, 2022 | 23.82 | 23.88 | 23.73 | 23.87 | 202,448 | +0.05(+0.19%) |
Apr 01, 2022 | 23.79 | 23.82 | 23.66 | 23.82 | 185,026 | +0.20(+0.86%) |
Mar 31, 2022 | 23.79 | 23.82 | 23.60 | 23.62 | 218,808 | -0.25(-1.04%) |
Mar 30, 2022 | 23.88 | 23.97 | 23.83 | 23.87 | 194,566 | -0.04(-0.15%) |
Mar 29, 2022 | 23.99 | 23.99 | 23.74 | 23.91 | 422,378 | +0.24(+1.01%) |
Mar 28, 2022 | 23.64 | 23.67 | 23.53 | 23.67 | 93,811 | -0.07(-0.31%) |
Mar 25, 2022 | 23.63 | 23.74 | 23.58 | 23.74 | 207,884 | +0.17(+0.70%) |
Mar 24, 2022 | 23.49 | 23.62 | 23.47 | 23.58 | 128,143 | +0.19(+0.83%) |
Mar 23, 2022 | 23.43 | 23.46 | 23.36 | 23.38 | 233,779 | -0.17(-0.74%) |
Mar 22, 2022 | 23.59 | 23.60 | 23.50 | 23.56 | 131,529 | +0.18(+0.79%) |
Mar 21, 2022 | 23.44 | 23.48 | 23.32 | 23.37 | 267,866 | -0.05(-0.22%) |
Mar 18, 2022 | 23.20 | 23.43 | 23.18 | 23.42 | 230,469 | +0.08(+0.33%) |
Mar 17, 2022 | 23.14 | 23.41 | 23.13 | 23.35 | 233,094 | +0.12(+0.51%) |
Mar 16, 2022 | 23.04 | 23.23 | 22.90 | 23.23 | 332,683 | +0.37(+1.61%) |
Mar 15, 2022 | 22.77 | 22.87 | 22.67 | 22.86 | 147,725 | +0.22(+0.97%) |
Mar 14, 2022 | 22.76 | 22.86 | 22.61 | 22.64 | 182,509 | -0.01(-0.04%) |
Mar 11, 2022 | 22.91 | 22.92 | 22.63 | 22.65 | 184,977 | -0.15(-0.65%) |
Mar 10, 2022 | 22.78 | 22.94 | 22.74 | 22.79 | 164,867 | -0.22(-0.96%) |
Mar 09, 2022 | 22.95 | 23.12 | 22.78 | 23.02 | 188,273 | +0.65(+2.92%) |
Mar 08, 2022 | 22.44 | 22.68 | 22.23 | 22.36 | 351,277 | +0.08(+0.34%) |
Mar 07, 2022 | 22.67 | 22.67 | 22.20 | 22.29 | 291,704 | -0.51(-2.23%) |
Mar 04, 2022 | 22.81 | 22.81 | 22.58 | 22.79 | 285,462 | -0.39(-1.67%) |
Mar 03, 2022 | 23.45 | 23.45 | 23.12 | 23.18 | 199,225 | -0.29(-1.25%) |
Mar 02, 2022 | 23.36 | 23.49 | 23.25 | 23.48 | 147,067 | +0.27(+1.15%) |