Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 22.59 | 22.59 | 22.51 | 22.54 | 1,679,563 | -0.07(-0.32%) |
May 27, 2022 | 22.61 | 22.63 | 22.58 | 22.61 | 482,288 | +0.01(+0.04%) |
May 26, 2022 | 22.59 | 22.63 | 22.58 | 22.60 | 473,838 | +0.02(+0.08%) |
May 25, 2022 | 22.57 | 22.58 | 22.55 | 22.58 | 317,320 | +0.00(+0.00%) |
May 24, 2022 | 22.59 | 22.59 | 22.56 | 22.58 | 637,829 | +0.00(+0.00%) |
May 23, 2022 | 22.62 | 22.62 | 22.58 | 22.58 | 469,771 | +0.00(+0.00%) |
May 20, 2022 | 22.57 | 22.59 | 22.56 | 22.58 | 333,619 | +0.01(+0.04%) |
May 19, 2022 | 22.57 | 22.60 | 22.55 | 22.57 | 341,665 | +0.01(+0.04%) |
May 18, 2022 | 22.60 | 22.60 | 22.55 | 22.56 | 326,022 | -0.04(-0.17%) |
May 17, 2022 | 22.62 | 22.62 | 22.59 | 22.60 | 224,805 | +0.01(+0.05%) |
May 16, 2022 | 22.59 | 22.62 | 22.58 | 22.59 | 309,946 | +0.01(+0.04%) |
May 13, 2022 | 22.57 | 22.61 | 22.56 | 22.58 | 2,007,904 | -0.01(-0.04%) |
May 12, 2022 | 22.57 | 22.63 | 22.57 | 22.59 | 1,554,692 | +0.02(+0.08%) |
May 11, 2022 | 22.57 | 22.62 | 22.56 | 22.57 | 399,599 | -0.03(-0.12%) |
May 10, 2022 | 22.61 | 22.63 | 22.59 | 22.60 | 362,386 | +0.00(+0.02%) |
May 09, 2022 | 22.61 | 22.64 | 22.58 | 22.59 | 780,220 | -0.04(-0.16%) |
May 06, 2022 | 22.59 | 22.64 | 22.57 | 22.63 | 1,131,264 | +0.08(+0.34%) |
May 05, 2022 | 22.62 | 22.62 | 22.50 | 22.55 | 1,445,238 | -0.08(-0.36%) |
May 04, 2022 | 22.63 | 22.64 | 22.62 | 22.64 | 282,567 | +0.03(+0.12%) |
May 03, 2022 | 22.64 | 22.64 | 22.60 | 22.61 | 471,598 | -0.03(-0.12%) |
May 02, 2022 | 22.61 | 22.64 | 22.60 | 22.64 | 1,205,687 | +0.02(+0.09%) |
Apr 29, 2022 | 22.62 | 22.63 | 22.60 | 22.61 | 644,761 | -0.01(-0.04%) |
Apr 28, 2022 | 22.63 | 22.63 | 22.61 | 22.62 | 510,450 | +0.00(+0.00%) |
Apr 27, 2022 | 22.62 | 22.64 | 22.61 | 22.62 | 663,424 | +0.00(+0.02%) |
Apr 26, 2022 | 22.61 | 22.64 | 22.60 | 22.62 | 404,039 | -0.00(-0.00%) |
Apr 25, 2022 | 22.65 | 22.66 | 22.60 | 22.62 | 1,042,059 | -0.04(-0.16%) |
Apr 22, 2022 | 22.65 | 22.67 | 22.64 | 22.66 | 1,989,737 | +0.03(+0.12%) |
Apr 21, 2022 | 22.66 | 22.66 | 22.62 | 22.63 | 356,884 | -0.02(-0.08%) |
Apr 20, 2022 | 22.67 | 22.67 | 22.65 | 22.65 | 827,097 | -0.02(-0.08%) |
Apr 19, 2022 | 22.66 | 22.67 | 22.65 | 22.66 | 312,884 | +0.00(+0.00%) |
Apr 18, 2022 | 22.66 | 22.67 | 22.66 | 22.66 | 211,213 | -0.01(-0.04%) |
Apr 14, 2022 | 22.67 | 22.68 | 22.67 | 22.67 | 272,369 | -0.03(-0.12%) |
Apr 13, 2022 | 22.66 | 22.70 | 22.66 | 22.70 | 368,243 | +0.05(+0.20%) |
Apr 12, 2022 | 22.69 | 22.69 | 22.65 | 22.66 | 310,160 | -0.04(-0.16%) |
Apr 11, 2022 | 22.69 | 22.69 | 22.67 | 22.69 | 295,151 | +0.01(+0.04%) |
Apr 08, 2022 | 22.66 | 22.69 | 22.66 | 22.68 | 489,937 | +0.01(+0.04%) |
Apr 07, 2022 | 22.68 | 22.68 | 22.66 | 22.67 | 416,487 | +0.00(+0.00%) |
Apr 06, 2022 | 22.67 | 22.67 | 22.66 | 22.67 | 535,132 | +0.01(+0.04%) |
Apr 05, 2022 | 22.68 | 22.68 | 22.66 | 22.66 | 238,787 | -0.02(-0.08%) |
Apr 04, 2022 | 22.68 | 22.69 | 22.66 | 22.68 | 189,153 | +0.01(+0.06%) |
Apr 01, 2022 | 22.66 | 22.67 | 22.62 | 22.67 | 222,793 | +0.04(+0.16%) |
Mar 31, 2022 | 22.63 | 22.66 | 22.62 | 22.63 | 558,342 | -0.01(-0.04%) |
Mar 30, 2022 | 22.70 | 22.70 | 22.64 | 22.64 | 692,434 | +0.00(+0.01%) |
Mar 29, 2022 | 22.64 | 22.65 | 22.63 | 22.64 | 309,044 | +0.02(+0.11%) |
Mar 28, 2022 | 22.60 | 22.62 | 22.60 | 22.62 | 271,489 | -0.01(-0.04%) |
Mar 25, 2022 | 22.66 | 22.66 | 22.62 | 22.62 | 699,106 | -0.01(-0.04%) |
Mar 24, 2022 | 22.60 | 22.64 | 22.58 | 22.63 | 425,160 | +0.05(+0.24%) |
Mar 23, 2022 | 22.62 | 22.62 | 22.57 | 22.58 | 657,794 | -0.05(-0.20%) |
Mar 22, 2022 | 22.61 | 22.62 | 22.59 | 22.62 | 410,292 | +0.04(+0.16%) |
Mar 21, 2022 | 22.58 | 22.62 | 22.58 | 22.59 | 688,414 | -0.00(-0.02%) |
Mar 18, 2022 | 22.55 | 22.60 | 22.55 | 22.59 | 288,236 | +0.01(+0.06%) |
Mar 17, 2022 | 22.56 | 22.59 | 22.56 | 22.58 | 187,475 | +0.02(+0.08%) |
Mar 16, 2022 | 22.53 | 22.57 | 22.52 | 22.56 | 833,813 | +0.03(+0.12%) |
Mar 15, 2022 | 22.52 | 22.54 | 22.50 | 22.53 | 259,046 | +0.01(+0.04%) |
Mar 14, 2022 | 22.54 | 22.57 | 22.52 | 22.53 | 215,538 | -0.02(-0.08%) |
Mar 11, 2022 | 22.64 | 22.64 | 22.54 | 22.54 | 698,875 | -0.09(-0.40%) |
Mar 10, 2022 | 22.67 | 22.67 | 22.63 | 22.63 | 437,789 | -0.03(-0.12%) |
Mar 09, 2022 | 22.65 | 22.67 | 22.64 | 22.66 | 554,413 | +0.02(+0.08%) |
Mar 08, 2022 | 22.69 | 22.71 | 22.64 | 22.64 | 360,075 | -0.06(-0.28%) |
Mar 07, 2022 | 22.73 | 22.73 | 22.68 | 22.71 | 359,800 | -0.04(-0.16%) |
Mar 04, 2022 | 22.75 | 22.75 | 22.72 | 22.74 | 350,199 | -0.01(-0.04%) |
Mar 03, 2022 | 22.77 | 22.77 | 22.75 | 22.75 | 256,942 | +0.00(+0.00%) |
Mar 02, 2022 | 22.76 | 22.77 | 22.73 | 22.75 | 885,613 | -0.01(-0.04%) |