Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 23.63 | 23.63 | 23.54 | 23.57 | 249,773 | -0.08(-0.34%) |
May 27, 2022 | 23.60 | 23.66 | 23.60 | 23.65 | 298,884 | +0.00(+0.02%) |
May 26, 2022 | 23.68 | 23.71 | 23.60 | 23.65 | 935,275 | +0.02(+0.08%) |
May 25, 2022 | 23.58 | 23.64 | 23.56 | 23.63 | 970,495 | +0.06(+0.24%) |
May 24, 2022 | 23.48 | 23.60 | 23.27 | 23.57 | 458,231 | +0.10(+0.44%) |
May 23, 2022 | 23.46 | 23.51 | 23.42 | 23.47 | 622,466 | -0.04(-0.16%) |
May 20, 2022 | 23.44 | 23.51 | 23.42 | 23.51 | 1,095,712 | +0.03(+0.12%) |
May 19, 2022 | 23.43 | 23.48 | 23.40 | 23.48 | 219,034 | -0.03(-0.12%) |
May 18, 2022 | 23.39 | 23.51 | 23.35 | 23.51 | 242,335 | +0.09(+0.40%) |
May 17, 2022 | 23.45 | 23.45 | 23.37 | 23.41 | 642,866 | -0.08(-0.36%) |
May 16, 2022 | 23.50 | 23.50 | 23.45 | 23.50 | 295,294 | +0.03(+0.12%) |
May 13, 2022 | 23.47 | 23.47 | 23.42 | 23.47 | 258,959 | -0.06(-0.24%) |
May 12, 2022 | 23.48 | 23.54 | 23.44 | 23.52 | 629,107 | +0.10(+0.44%) |
May 11, 2022 | 23.42 | 23.49 | 23.39 | 23.42 | 8,588,058 | -0.06(-0.24%) |
May 10, 2022 | 23.50 | 23.51 | 23.43 | 23.48 | 306,416 | -0.02(-0.08%) |
May 09, 2022 | 23.42 | 23.50 | 23.37 | 23.50 | 472,274 | +0.16(+0.69%) |
May 06, 2022 | 23.37 | 23.42 | 23.34 | 23.34 | 327,972 | -0.02(-0.08%) |
May 05, 2022 | 23.47 | 23.47 | 23.34 | 23.36 | 327,494 | -0.13(-0.56%) |
May 04, 2022 | 23.31 | 23.49 | 23.30 | 23.49 | 653,278 | +0.13(+0.56%) |
May 03, 2022 | 23.38 | 23.42 | 23.36 | 23.36 | 585,428 | -0.03(-0.12%) |
May 02, 2022 | 23.41 | 23.42 | 23.33 | 23.38 | 267,122 | +0.04(+0.16%) |
Apr 29, 2022 | 23.41 | 23.41 | 23.35 | 23.35 | 316,134 | -0.09(-0.40%) |
Apr 28, 2022 | 23.46 | 23.47 | 23.40 | 23.44 | 241,070 | +0.02(+0.08%) |
Apr 27, 2022 | 23.50 | 23.54 | 23.42 | 23.42 | 700,524 | -0.06(-0.24%) |
Apr 26, 2022 | 23.53 | 23.53 | 23.48 | 23.48 | 200,115 | +0.06(+0.24%) |
Apr 25, 2022 | 23.38 | 23.51 | 23.38 | 23.42 | 216,059 | +0.07(+0.28%) |
Apr 22, 2022 | 23.30 | 23.38 | 23.30 | 23.35 | 258,481 | -0.01(-0.04%) |
Apr 21, 2022 | 23.46 | 23.46 | 23.35 | 23.36 | 257,894 | -0.07(-0.28%) |
Apr 20, 2022 | 23.45 | 23.50 | 23.43 | 23.43 | 2,339,153 | +0.02(+0.08%) |
Apr 19, 2022 | 23.53 | 23.56 | 23.41 | 23.41 | 419,874 | -0.13(-0.56%) |
Apr 18, 2022 | 23.59 | 23.60 | 23.51 | 23.54 | 341,786 | -0.03(-0.12%) |
Apr 14, 2022 | 23.64 | 23.81 | 23.53 | 23.57 | 178,475 | -0.08(-0.32%) |
Apr 13, 2022 | 23.62 | 23.66 | 23.62 | 23.65 | 225,674 | +0.03(+0.12%) |
Apr 12, 2022 | 23.55 | 23.62 | 23.55 | 23.62 | 199,321 | +0.10(+0.44%) |
Apr 11, 2022 | 23.53 | 23.54 | 23.49 | 23.51 | 273,450 | +0.00(+0.00%) |
Apr 08, 2022 | 23.57 | 23.57 | 23.51 | 23.51 | 173,123 | -0.08(-0.32%) |
Apr 07, 2022 | 23.61 | 23.65 | 23.58 | 23.59 | 227,814 | +0.02(+0.08%) |
Apr 06, 2022 | 23.60 | 23.60 | 23.52 | 23.57 | 257,426 | -0.03(-0.12%) |
Apr 05, 2022 | 23.67 | 23.68 | 23.58 | 23.60 | 121,092 | -0.08(-0.36%) |
Apr 04, 2022 | 23.68 | 23.68 | 23.63 | 23.68 | 423,303 | +0.06(+0.24%) |
Apr 01, 2022 | 23.62 | 23.66 | 23.60 | 23.63 | 156,277 | -0.05(-0.20%) |
Mar 31, 2022 | 23.72 | 23.73 | 23.67 | 23.67 | 163,527 | -0.03(-0.12%) |
Mar 30, 2022 | 23.71 | 23.72 | 23.65 | 23.70 | 293,666 | +0.02(+0.08%) |
Mar 29, 2022 | 23.62 | 23.68 | 23.58 | 23.68 | 375,635 | +0.08(+0.36%) |
Mar 28, 2022 | 23.62 | 23.62 | 23.54 | 23.60 | 226,232 | +0.01(+0.04%) |
Mar 25, 2022 | 23.64 | 23.67 | 23.57 | 23.59 | 214,257 | -0.10(-0.44%) |
Mar 24, 2022 | 23.69 | 23.73 | 23.64 | 23.69 | 345,709 | +0.02(+0.08%) |
Mar 23, 2022 | 23.71 | 23.72 | 23.67 | 23.67 | 175,403 | -0.01(-0.04%) |
Mar 22, 2022 | 23.68 | 23.69 | 23.64 | 23.68 | 165,914 | +0.03(+0.12%) |
Mar 21, 2022 | 23.73 | 23.76 | 23.66 | 23.66 | 206,826 | -0.12(-0.51%) |
Mar 18, 2022 | 23.82 | 23.82 | 23.74 | 23.78 | 95,686 | -0.03(-0.12%) |
Mar 17, 2022 | 23.78 | 23.82 | 23.76 | 23.81 | 199,258 | +0.05(+0.20%) |
Mar 16, 2022 | 23.72 | 23.81 | 23.67 | 23.76 | 126,054 | +0.02(+0.08%) |
Mar 15, 2022 | 23.73 | 23.75 | 23.70 | 23.74 | 144,263 | +0.05(+0.20%) |
Mar 14, 2022 | 23.74 | 23.75 | 23.67 | 23.69 | 128,622 | -0.12(-0.51%) |
Mar 11, 2022 | 23.87 | 23.87 | 23.80 | 23.82 | 64,481 | -0.05(-0.20%) |
Mar 10, 2022 | 23.86 | 23.89 | 23.82 | 23.86 | 136,286 | -0.05(-0.20%) |
Mar 09, 2022 | 23.87 | 23.91 | 23.87 | 23.91 | 93,576 | -0.03(-0.12%) |
Mar 08, 2022 | 23.96 | 23.96 | 23.83 | 23.94 | 120,486 | -0.11(-0.47%) |
Mar 07, 2022 | 24.07 | 24.07 | 23.99 | 24.05 | 265,221 | -0.06(-0.23%) |
Mar 04, 2022 | 24.13 | 24.15 | 24.10 | 24.11 | 174,105 | -0.01(-0.04%) |
Mar 03, 2022 | 24.14 | 24.14 | 24.10 | 24.12 | 121,465 | +0.00(+0.00%) |
Mar 02, 2022 | 24.21 | 24.21 | 24.11 | 24.12 | 152,984 | -0.15(-0.62%) |