Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 21.87 | 21.87 | 21.75 | 21.79 | 1,958 | -0.06(-0.26%) |
May 27, 2022 | 21.82 | 21.85 | 21.80 | 21.85 | 1,108 | +0.36(+1.70%) |
May 26, 2022 | 21.47 | 21.49 | 21.47 | 21.49 | 240 | +0.38(+1.78%) |
May 25, 2022 | 21.00 | 21.11 | 20.98 | 21.11 | 2,707 | +0.16(+0.77%) |
May 24, 2022 | 20.68 | 20.95 | 20.68 | 20.95 | 1,906 | -0.06(-0.28%) |
May 23, 2022 | 21.12 | 21.13 | 21.01 | 21.01 | 1,656 | +0.30(+1.44%) |
May 20, 2022 | 20.71 | 20.71 | 20.71 | 20.71 | 303 | -0.21(-1.01%) |
May 19, 2022 | 20.99 | 20.99 | 20.92 | 20.92 | 508 | -0.16(-0.76%) |
May 18, 2022 | 21.40 | 21.40 | 21.08 | 21.08 | 4,192 | -0.46(-2.13%) |
May 17, 2022 | 21.54 | 21.54 | 21.54 | 21.54 | 71 | +0.22(+1.03%) |
May 16, 2022 | 21.36 | 21.36 | 21.32 | 21.32 | 1,167 | +0.07(+0.33%) |
May 13, 2022 | 21.20 | 21.25 | 21.20 | 21.25 | 1,586 | +0.43(+2.08%) |
May 12, 2022 | 20.98 | 20.98 | 20.68 | 20.82 | 2,158 | -0.39(-1.82%) |
May 11, 2022 | 21.42 | 21.43 | 21.20 | 21.20 | 947 | -0.26(-1.23%) |
May 10, 2022 | 21.36 | 21.47 | 21.36 | 21.47 | 543 | +0.20(+0.93%) |
May 09, 2022 | 21.64 | 21.64 | 21.27 | 21.27 | 2,835 | -0.66(-3.01%) |
May 06, 2022 | 21.78 | 22.09 | 21.78 | 21.93 | 2,456 | +0.01(+0.06%) |
May 05, 2022 | 21.89 | 21.95 | 21.84 | 21.92 | 4,371 | -0.45(-2.00%) |
May 04, 2022 | 22.03 | 22.37 | 22.03 | 22.37 | 837 | +0.31(+1.39%) |
May 03, 2022 | 21.65 | 22.06 | 21.65 | 22.06 | 2,160 | +0.55(+2.56%) |
May 02, 2022 | 21.48 | 21.51 | 21.47 | 21.51 | 2,828 | -0.17(-0.79%) |
Apr 29, 2022 | 22.17 | 22.17 | 21.68 | 21.68 | 2,505 | -0.40(-1.79%) |
Apr 28, 2022 | 21.80 | 22.09 | 21.76 | 22.08 | 1,625 | +0.34(+1.56%) |
Apr 27, 2022 | 21.60 | 21.86 | 21.60 | 21.74 | 746 | +0.13(+0.62%) |
Apr 26, 2022 | 21.85 | 21.85 | 21.60 | 21.60 | 782 | -0.54(-2.44%) |
Apr 25, 2022 | 21.94 | 22.14 | 21.86 | 22.14 | 3,216 | -0.04(-0.20%) |
Apr 22, 2022 | 22.24 | 22.24 | 22.19 | 22.19 | 2,428 | -0.44(-1.95%) |
Apr 21, 2022 | 22.63 | 22.63 | 22.63 | 22.63 | 129 | -0.16(-0.70%) |
Apr 20, 2022 | 22.65 | 22.83 | 22.65 | 22.79 | 2,637 | +0.28(+1.25%) |
Apr 19, 2022 | 22.59 | 22.62 | 22.51 | 22.51 | 1,079 | -0.25(-1.12%) |
Apr 18, 2022 | 22.90 | 22.90 | 22.76 | 22.76 | 292 | -0.11(-0.49%) |
Apr 14, 2022 | 23.00 | 23.01 | 22.88 | 22.88 | 2,925 | -0.01(-0.04%) |
Apr 13, 2022 | 22.83 | 22.88 | 22.83 | 22.88 | 705 | +0.22(+0.99%) |
Apr 12, 2022 | 22.82 | 22.82 | 22.64 | 22.66 | 1,381 | +0.04(+0.18%) |
Apr 11, 2022 | 22.73 | 22.80 | 22.62 | 22.62 | 6,444 | -0.12(-0.54%) |
Apr 08, 2022 | 22.64 | 22.79 | 22.64 | 22.74 | 361 | +0.06(+0.26%) |
Apr 07, 2022 | 22.64 | 22.74 | 22.62 | 22.68 | 980 | -0.16(-0.68%) |
Apr 06, 2022 | 22.84 | 22.84 | 22.84 | 22.84 | 362 | -0.27(-1.17%) |
Apr 05, 2022 | 23.24 | 23.24 | 23.11 | 23.11 | 1,118 | -0.27(-1.14%) |
Apr 04, 2022 | 23.19 | 23.38 | 23.19 | 23.38 | 2,438 | -0.08(-0.33%) |
Apr 01, 2022 | 23.40 | 23.45 | 23.32 | 23.45 | 1,243 | +0.11(+0.46%) |
Mar 31, 2022 | 23.44 | 23.44 | 23.35 | 23.35 | 445 | +0.08(+0.34%) |
Mar 30, 2022 | 23.27 | 23.27 | 23.27 | 23.27 | 158 | -0.14(-0.61%) |
Mar 29, 2022 | 23.26 | 23.41 | 23.25 | 23.41 | 1,643 | +0.32(+1.38%) |
Mar 28, 2022 | 23.03 | 23.09 | 23.03 | 23.09 | 5,004 | +0.03(+0.12%) |
Mar 25, 2022 | 22.88 | 23.07 | 22.78 | 23.06 | 26,995 | -0.33(-1.43%) |
Mar 24, 2022 | 23.33 | 23.42 | 23.33 | 23.40 | 1,805 | +0.04(+0.16%) |
Mar 23, 2022 | 23.43 | 23.43 | 23.36 | 23.36 | 578 | -0.15(-0.65%) |
Mar 22, 2022 | 23.47 | 23.51 | 23.47 | 23.51 | 870 | +0.21(+0.91%) |
Mar 21, 2022 | 23.30 | 23.30 | 23.30 | 23.30 | 201 | -0.15(-0.65%) |
Mar 18, 2022 | 23.35 | 23.45 | 23.33 | 23.45 | 1,165 | +0.06(+0.24%) |
Mar 17, 2022 | 23.27 | 23.39 | 23.21 | 23.39 | 5,770 | +0.24(+1.03%) |
Mar 16, 2022 | 22.98 | 23.16 | 22.98 | 23.16 | 120 | +0.33(+1.45%) |
Mar 15, 2022 | 22.83 | 22.83 | 22.74 | 22.83 | 688 | +0.15(+0.65%) |
Mar 14, 2022 | 23.00 | 23.00 | 22.63 | 22.68 | 526 | -0.33(-1.42%) |
Mar 11, 2022 | 23.12 | 23.12 | 23.01 | 23.01 | 226 | -0.09(-0.41%) |
Mar 10, 2022 | 22.95 | 23.10 | 22.95 | 23.10 | 209 | -0.07(-0.30%) |
Mar 09, 2022 | 23.20 | 23.20 | 23.17 | 23.17 | 10,784 | +0.23(+1.00%) |
Mar 08, 2022 | 22.83 | 22.99 | 22.75 | 22.94 | 1,461 | +0.19(+0.82%) |
Mar 07, 2022 | 23.00 | 23.02 | 22.75 | 22.75 | 2,928 | -0.51(-2.18%) |
Mar 04, 2022 | 23.26 | 23.26 | 23.25 | 23.26 | 959 | -0.24(-1.00%) |
Mar 03, 2022 | 23.52 | 23.52 | 23.43 | 23.50 | 1,682 | -0.06(-0.24%) |
Mar 02, 2022 | 23.38 | 23.55 | 23.38 | 23.55 | 956 | +0.40(+1.75%) |