Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 22.53 | 22.53 | 22.50 | 22.50 | 1,117 | -0.13(-0.55%) |
May 27, 2022 | 22.57 | 22.62 | 22.55 | 22.62 | 2,070 | +0.01(+0.05%) |
May 26, 2022 | 22.62 | 22.62 | 22.56 | 22.61 | 3,884 | +0.10(+0.46%) |
May 25, 2022 | 22.49 | 22.51 | 22.49 | 22.51 | 536 | -0.04(-0.19%) |
May 24, 2022 | 22.49 | 22.55 | 22.49 | 22.55 | 761 | +0.05(+0.21%) |
May 23, 2022 | 22.55 | 22.55 | 22.51 | 22.51 | 460 | +0.14(+0.61%) |
May 20, 2022 | 22.29 | 22.37 | 22.28 | 22.37 | 6,106 | +0.03(+0.12%) |
May 19, 2022 | 22.32 | 22.35 | 22.27 | 22.34 | 5,893 | +0.06(+0.26%) |
May 18, 2022 | 22.27 | 22.29 | 22.23 | 22.28 | 3,722 | -0.09(-0.38%) |
May 17, 2022 | 22.28 | 22.38 | 22.28 | 22.37 | 1,686 | -0.02(-0.10%) |
May 16, 2022 | 22.36 | 22.39 | 22.35 | 22.39 | 1,550 | +0.05(+0.21%) |
May 13, 2022 | 22.38 | 22.38 | 22.25 | 22.35 | 11,906 | -0.10(-0.43%) |
May 12, 2022 | 22.42 | 22.48 | 22.42 | 22.44 | 4,350 | -0.07(-0.33%) |
May 11, 2022 | 22.52 | 22.52 | 22.50 | 22.52 | 11,840 | -0.11(-0.47%) |
May 10, 2022 | 22.59 | 22.62 | 22.59 | 22.62 | 1,058 | -0.02(-0.07%) |
May 09, 2022 | 22.73 | 22.73 | 22.60 | 22.64 | 8,002 | -0.13(-0.58%) |
May 06, 2022 | 22.74 | 22.82 | 22.74 | 22.77 | 24,217 | -0.14(-0.63%) |
May 05, 2022 | 22.79 | 22.91 | 22.79 | 22.91 | 2,794 | +0.01(+0.03%) |
May 04, 2022 | 22.91 | 22.91 | 22.91 | 22.91 | 687 | +0.07(+0.32%) |
May 03, 2022 | 22.83 | 22.91 | 22.83 | 22.83 | 5,868 | +0.02(+0.07%) |
May 02, 2022 | 22.82 | 22.82 | 22.81 | 22.82 | 867 | -0.00(-0.02%) |
Apr 29, 2022 | 22.81 | 22.83 | 22.81 | 22.82 | 2,545 | +0.10(+0.43%) |
Apr 28, 2022 | 22.71 | 22.72 | 22.70 | 22.72 | 1,665 | +0.01(+0.05%) |
Apr 27, 2022 | 22.72 | 22.77 | 22.69 | 22.71 | 19,095 | +0.02(+0.07%) |
Apr 26, 2022 | 22.70 | 22.75 | 22.66 | 22.70 | 3,458 | -0.03(-0.14%) |
Apr 25, 2022 | 22.73 | 22.73 | 22.68 | 22.73 | 1,967 | -0.09(-0.41%) |
Apr 22, 2022 | 22.73 | 22.83 | 22.73 | 22.82 | 7,669 | +0.03(+0.14%) |
Apr 21, 2022 | 22.75 | 23.21 | 22.59 | 22.79 | 160,619 | +0.04(+0.17%) |
Apr 20, 2022 | 22.74 | 22.75 | 22.74 | 22.75 | 365 | +0.00(+0.02%) |
Apr 19, 2022 | 22.77 | 22.77 | 22.75 | 22.75 | 1,005 | -0.09(-0.39%) |
Apr 18, 2022 | 22.80 | 22.84 | 22.76 | 22.84 | 3,093 | +0.01(+0.04%) |
Apr 14, 2022 | 22.84 | 22.84 | 22.83 | 22.83 | 714 | +0.02(+0.09%) |
Apr 13, 2022 | 22.75 | 22.85 | 22.75 | 22.80 | 1,295 | +0.10(+0.43%) |
Apr 12, 2022 | 22.67 | 22.72 | 22.67 | 22.71 | 7,214 | -0.09(-0.41%) |
Apr 11, 2022 | 22.83 | 22.83 | 22.75 | 22.80 | 1,807 | -0.14(-0.61%) |
Apr 08, 2022 | 22.88 | 22.94 | 22.88 | 22.94 | 1,352 | -0.03(-0.15%) |
Apr 07, 2022 | 22.93 | 22.99 | 22.93 | 22.97 | 1,887 | -0.02(-0.08%) |
Apr 06, 2022 | 22.96 | 23.03 | 22.95 | 22.99 | 2,285 | +0.03(+0.12%) |
Apr 05, 2022 | 22.97 | 22.97 | 22.97 | 22.97 | 182 | +0.05(+0.20%) |
Apr 04, 2022 | 22.87 | 22.92 | 22.87 | 22.92 | 18,018 | +0.03(+0.15%) |
Apr 01, 2022 | 22.88 | 22.94 | 22.86 | 22.89 | 4,317 | -0.04(-0.18%) |
Mar 31, 2022 | 22.99 | 22.99 | 22.93 | 22.93 | 10,444 | +0.21(+0.95%) |
Mar 30, 2022 | 22.80 | 22.81 | 22.66 | 22.71 | 10,347 | -0.09(-0.41%) |
Mar 29, 2022 | 22.84 | 22.86 | 22.79 | 22.80 | 7,992 | +0.15(+0.67%) |
Mar 28, 2022 | 22.63 | 22.66 | 22.63 | 22.65 | 4,112 | +0.20(+0.91%) |
Mar 25, 2022 | 22.53 | 22.53 | 22.43 | 22.45 | 78,634 | -0.09(-0.41%) |
Mar 24, 2022 | 22.44 | 22.55 | 22.44 | 22.54 | 12,577 | +0.10(+0.43%) |
Mar 23, 2022 | 22.48 | 22.48 | 22.43 | 22.45 | 1,515 | +0.03(+0.15%) |
Mar 22, 2022 | 22.41 | 22.45 | 22.41 | 22.41 | 7,589 | +0.25(+1.13%) |
Mar 21, 2022 | 22.17 | 22.17 | 22.14 | 22.16 | 5,938 | +0.19(+0.86%) |
Mar 18, 2022 | 21.93 | 22.03 | 21.89 | 21.97 | 31,930 | +0.18(+0.85%) |
Mar 17, 2022 | 21.88 | 21.91 | 21.77 | 21.79 | 20,662 | +0.05(+0.25%) |
Mar 16, 2022 | 21.69 | 21.73 | 21.62 | 21.73 | 17,271 | +0.03(+0.14%) |
Mar 15, 2022 | 21.44 | 21.70 | 21.37 | 21.70 | 20,229 | -0.03(-0.16%) |
Mar 14, 2022 | 21.99 | 21.99 | 21.70 | 21.74 | 30,027 | -0.38(-1.72%) |
Mar 11, 2022 | 22.22 | 22.25 | 22.12 | 22.12 | 17,200 | -0.10(-0.45%) |
Mar 10, 2022 | 22.23 | 22.26 | 22.18 | 22.22 | 4,125 | -0.04(-0.17%) |
Mar 09, 2022 | 22.22 | 22.27 | 22.22 | 22.26 | 2,592 | -0.32(-1.43%) |
Mar 08, 2022 | 22.65 | 22.65 | 22.53 | 22.58 | 6,636 | -0.32(-1.41%) |
Mar 07, 2022 | 22.76 | 22.92 | 22.76 | 22.90 | 23,074 | +0.05(+0.20%) |
Mar 04, 2022 | 22.84 | 22.88 | 22.76 | 22.86 | 18,512 | -0.21(-0.93%) |
Mar 03, 2022 | 23.22 | 23.22 | 23.03 | 23.07 | 16,378 | -0.19(-0.80%) |
Mar 02, 2022 | 23.26 | 23.30 | 23.23 | 23.26 | 4,817 | -0.14(-0.59%) |