Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 23.60 | 23.70 | 23.50 | 23.67 | 1,517,850 | +0.03(+0.13%) |
May 27, 2022 | 23.60 | 23.64 | 23.55 | 23.64 | 1,268,020 | +0.09(+0.38%) |
May 26, 2022 | 23.53 | 23.68 | 23.47 | 23.55 | 1,962,477 | +0.05(+0.21%) |
May 25, 2022 | 23.40 | 23.51 | 23.40 | 23.50 | 1,012,635 | +0.05(+0.21%) |
May 24, 2022 | 23.21 | 23.50 | 23.16 | 23.45 | 2,170,490 | +0.15(+0.64%) |
May 23, 2022 | 23.04 | 23.30 | 23.01 | 23.30 | 2,207,744 | +0.29(+1.26%) |
May 20, 2022 | 23.33 | 23.35 | 22.90 | 23.01 | 2,264,584 | -0.23(-0.99%) |
May 19, 2022 | 23.20 | 23.36 | 23.16 | 23.24 | 2,468,634 | +0.00(+0.00%) |
May 18, 2022 | 23.32 | 23.41 | 23.21 | 23.24 | 1,465,033 | -0.15(-0.64%) |
May 17, 2022 | 23.37 | 23.42 | 23.31 | 23.39 | 1,601,470 | +0.07(+0.30%) |
May 16, 2022 | 23.30 | 23.36 | 23.16 | 23.32 | 1,830,722 | -0.02(-0.09%) |
May 13, 2022 | 23.24 | 23.47 | 23.22 | 23.34 | 2,269,438 | +0.14(+0.60%) |
May 12, 2022 | 23.39 | 23.41 | 23.05 | 23.20 | 3,382,941 | -0.18(-0.77%) |
May 11, 2022 | 23.54 | 23.56 | 23.34 | 23.38 | 3,030,593 | -0.20(-0.85%) |
May 10, 2022 | 23.45 | 23.58 | 23.44 | 23.58 | 2,259,467 | +0.18(+0.77%) |
May 09, 2022 | 23.59 | 23.63 | 23.38 | 23.40 | 1,872,590 | -0.19(-0.81%) |
May 06, 2022 | 23.62 | 23.69 | 23.59 | 23.59 | 1,151,184 | +0.00(+0.00%) |
May 05, 2022 | 23.55 | 23.69 | 23.55 | 23.59 | 1,372,640 | -0.11(-0.46%) |
May 04, 2022 | 23.69 | 23.73 | 23.63 | 23.70 | 1,899,212 | +0.01(+0.04%) |
May 03, 2022 | 23.62 | 23.73 | 23.60 | 23.69 | 831,698 | -0.01(-0.04%) |
May 02, 2022 | 23.64 | 23.74 | 23.52 | 23.70 | 2,607,532 | +0.08(+0.34%) |
Apr 29, 2022 | 23.71 | 23.74 | 23.61 | 23.62 | 2,875,948 | -0.03(-0.13%) |
Apr 28, 2022 | 23.72 | 23.72 | 23.63 | 23.65 | 941,123 | -0.04(-0.17%) |
Apr 27, 2022 | 23.62 | 23.72 | 23.62 | 23.69 | 1,541,693 | +0.04(+0.17%) |
Apr 26, 2022 | 23.70 | 23.73 | 23.63 | 23.65 | 1,381,545 | -0.06(-0.25%) |
Apr 25, 2022 | 23.71 | 23.75 | 23.65 | 23.71 | 1,485,999 | +0.01(+0.04%) |
Apr 22, 2022 | 23.72 | 23.75 | 23.70 | 23.70 | 898,551 | -0.02(-0.08%) |
Apr 21, 2022 | 23.76 | 23.79 | 23.72 | 23.72 | 2,207,379 | -0.04(-0.17%) |
Apr 20, 2022 | 23.74 | 23.78 | 23.71 | 23.76 | 2,568,144 | +0.03(+0.13%) |
Apr 19, 2022 | 23.74 | 23.76 | 23.70 | 23.73 | 1,346,649 | -0.01(-0.04%) |
Apr 18, 2022 | 23.73 | 23.75 | 23.73 | 23.74 | 1,075,313 | -0.01(-0.04%) |
Apr 14, 2022 | 23.75 | 23.79 | 23.73 | 23.75 | 1,717,558 | +0.03(+0.13%) |
Apr 13, 2022 | 23.76 | 23.79 | 23.70 | 23.72 | 655,877 | -0.03(-0.13%) |
Apr 12, 2022 | 23.75 | 23.76 | 23.73 | 23.75 | 1,488,093 | +0.00(+0.00%) |
Apr 11, 2022 | 23.73 | 23.80 | 23.69 | 23.75 | 1,231,478 | +0.02(+0.08%) |
Apr 08, 2022 | 23.69 | 23.78 | 23.69 | 23.73 | 1,415,986 | +0.05(+0.21%) |
Apr 07, 2022 | 23.66 | 23.68 | 23.57 | 23.68 | 2,132,765 | +0.02(+0.08%) |
Apr 06, 2022 | 23.70 | 23.73 | 23.60 | 23.66 | 3,247,144 | -0.05(-0.21%) |
Apr 05, 2022 | 23.72 | 23.78 | 23.68 | 23.71 | 1,062,211 | -0.03(-0.13%) |
Apr 04, 2022 | 23.73 | 23.78 | 23.72 | 23.74 | 1,104,399 | +0.01(+0.04%) |
Apr 01, 2022 | 23.81 | 23.85 | 23.72 | 23.73 | 1,421,432 | -0.02(-0.08%) |
Mar 31, 2022 | 23.74 | 23.77 | 23.71 | 23.75 | 873,381 | +0.01(+0.04%) |
Mar 30, 2022 | 23.74 | 23.83 | 23.73 | 23.74 | 778,776 | -0.03(-0.13%) |
Mar 29, 2022 | 23.75 | 23.91 | 23.71 | 23.77 | 1,678,507 | +0.02(+0.08%) |
Mar 28, 2022 | 23.71 | 23.75 | 23.70 | 23.75 | 661,463 | +0.02(+0.08%) |
Mar 25, 2022 | 23.74 | 23.76 | 23.71 | 23.73 | 928,787 | -0.01(-0.04%) |
Mar 24, 2022 | 23.73 | 23.75 | 23.73 | 23.74 | 1,726,409 | -0.01(-0.04%) |
Mar 23, 2022 | 23.73 | 23.76 | 23.71 | 23.75 | 1,559,256 | -0.02(-0.08%) |
Mar 22, 2022 | 23.75 | 23.79 | 23.72 | 23.77 | 2,218,793 | +0.03(+0.13%) |
Mar 21, 2022 | 23.73 | 23.76 | 23.68 | 23.74 | 1,939,457 | +0.04(+0.17%) |
Mar 18, 2022 | 23.73 | 23.75 | 23.63 | 23.70 | 1,998,250 | -0.04(-0.17%) |
Mar 17, 2022 | 23.77 | 23.77 | 23.71 | 23.74 | 679,294 | +0.03(+0.13%) |
Mar 16, 2022 | 23.75 | 23.75 | 23.70 | 23.71 | 2,319,728 | -0.05(-0.21%) |
Mar 15, 2022 | 23.74 | 23.78 | 23.72 | 23.76 | 3,197,809 | +0.04(+0.17%) |
Mar 14, 2022 | 23.73 | 23.77 | 23.70 | 23.72 | 2,173,250 | +0.01(+0.04%) |
Mar 11, 2022 | 23.76 | 23.79 | 23.70 | 23.71 | 1,977,900 | -0.03(-0.13%) |
Mar 10, 2022 | 23.68 | 23.77 | 23.67 | 23.74 | 4,285,602 | -0.07(-0.29%) |
Mar 09, 2022 | 23.78 | 23.84 | 23.73 | 23.81 | 1,044,778 | +0.10(+0.42%) |
Mar 08, 2022 | 23.79 | 23.81 | 23.68 | 23.71 | 2,930,545 | +0.01(+0.04%) |
Mar 07, 2022 | 23.73 | 23.73 | 23.67 | 23.70 | 1,945,057 | -0.05(-0.21%) |
Mar 04, 2022 | 23.75 | 23.80 | 23.72 | 23.75 | 2,389,888 | -0.05(-0.21%) |
Mar 03, 2022 | 23.80 | 23.86 | 23.77 | 23.80 | 2,340,239 | +0.08(+0.34%) |
Mar 02, 2022 | 23.74 | 23.78 | 23.67 | 23.72 | 2,046,130 | -0.01(-0.04%) |