Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 21.99 | 22.22 | 21.98 | 22.01 | 71,649 | -0.01(-0.06%) |
May 27, 2022 | 22.03 | 22.04 | 21.99 | 22.02 | 19,660 | +0.01(+0.05%) |
May 26, 2022 | 22.03 | 22.03 | 22.00 | 22.01 | 724 | +0.02(+0.08%) |
May 25, 2022 | 21.99 | 22.00 | 21.99 | 22.00 | 1,338 | +0.07(+0.30%) |
May 24, 2022 | 21.92 | 21.93 | 21.92 | 21.93 | 1,447 | +0.05(+0.21%) |
May 23, 2022 | 21.88 | 21.88 | 21.88 | 21.88 | 1,604 | -0.02(-0.08%) |
May 20, 2022 | 21.91 | 21.91 | 21.89 | 21.90 | 33,827 | +0.01(+0.06%) |
May 19, 2022 | 21.88 | 21.89 | 21.88 | 21.89 | 1,818 | +0.04(+0.19%) |
May 18, 2022 | 21.84 | 21.85 | 21.84 | 21.85 | 307 | +0.00(+0.02%) |
May 17, 2022 | 21.86 | 21.86 | 21.84 | 21.84 | 2,200 | -0.07(-0.32%) |
May 16, 2022 | 21.92 | 21.93 | 21.90 | 21.91 | 2,093 | +0.03(+0.13%) |
May 13, 2022 | 21.88 | 21.88 | 21.86 | 21.88 | 738 | -0.04(-0.17%) |
May 12, 2022 | 21.89 | 21.92 | 21.89 | 21.92 | 3,559 | +0.05(+0.21%) |
May 11, 2022 | 21.84 | 21.89 | 21.84 | 21.87 | 1,951 | -0.00(-0.02%) |
May 10, 2022 | 21.92 | 21.93 | 21.86 | 21.88 | 13,274 | +0.00(+0.02%) |
May 09, 2022 | 21.84 | 21.87 | 21.84 | 21.87 | 2,713 | +0.07(+0.34%) |
May 06, 2022 | 21.82 | 21.82 | 21.80 | 21.80 | 935 | -0.02(-0.11%) |
May 05, 2022 | 21.84 | 21.84 | 21.80 | 21.82 | 872 | -0.07(-0.32%) |
May 04, 2022 | 21.77 | 21.89 | 21.77 | 21.89 | 2,165 | +0.09(+0.40%) |
May 03, 2022 | 21.81 | 21.81 | 21.81 | 21.81 | 3 | -0.00(-0.01%) |
May 02, 2022 | 21.80 | 21.81 | 21.79 | 21.81 | 760 | -0.02(-0.09%) |
Apr 29, 2022 | 21.84 | 21.85 | 21.83 | 21.83 | 825 | -0.06(-0.28%) |
Apr 28, 2022 | 21.88 | 21.90 | 21.86 | 21.89 | 3,074 | -0.02(-0.10%) |
Apr 27, 2022 | 21.91 | 21.91 | 21.90 | 21.91 | 476 | -0.03(-0.15%) |
Apr 26, 2022 | 21.95 | 21.95 | 21.93 | 21.94 | 2,814 | +0.03(+0.15%) |
Apr 25, 2022 | 21.90 | 21.98 | 21.90 | 21.91 | 16,870 | +0.09(+0.43%) |
Apr 22, 2022 | 21.82 | 21.82 | 21.82 | 21.82 | 356 | -0.03(-0.15%) |
Apr 21, 2022 | 21.90 | 21.90 | 21.81 | 21.85 | 1,858 | -0.05(-0.23%) |
Apr 20, 2022 | 21.88 | 21.90 | 21.88 | 21.90 | 3,806 | +0.04(+0.16%) |
Apr 19, 2022 | 21.92 | 21.92 | 21.86 | 21.86 | 6,862 | -0.12(-0.55%) |
Apr 18, 2022 | 22.00 | 22.00 | 21.98 | 21.98 | 300 | +0.01(+0.04%) |
Apr 14, 2022 | 21.97 | 21.97 | 21.97 | 21.97 | 215 | -0.06(-0.27%) |
Apr 13, 2022 | 22.04 | 22.04 | 22.03 | 22.03 | 2,211 | +0.03(+0.14%) |
Apr 12, 2022 | 22.00 | 22.01 | 22.00 | 22.00 | 1,131 | +0.06(+0.29%) |
Apr 11, 2022 | 21.95 | 21.96 | 21.93 | 21.94 | 1,948 | -0.02(-0.09%) |
Apr 08, 2022 | 21.97 | 21.99 | 21.96 | 21.96 | 2,141 | -0.04(-0.20%) |
Apr 07, 2022 | 22.03 | 22.03 | 22.00 | 22.00 | 16,684 | +0.03(+0.12%) |
Apr 06, 2022 | 21.97 | 21.98 | 21.96 | 21.98 | 1,719 | -0.02(-0.09%) |
Apr 05, 2022 | 22.00 | 22.01 | 21.99 | 22.00 | 1,454 | -0.08(-0.36%) |
Apr 04, 2022 | 22.08 | 22.08 | 22.06 | 22.08 | 1,536 | +0.00(+0.00%) |
Apr 01, 2022 | 22.06 | 22.08 | 22.05 | 22.08 | 1,934 | -0.06(-0.25%) |
Mar 31, 2022 | 22.13 | 22.14 | 22.13 | 22.13 | 338 | +0.02(+0.08%) |
Mar 30, 2022 | 22.10 | 22.11 | 22.10 | 22.11 | 1,198 | +0.03(+0.13%) |
Mar 29, 2022 | 22.07 | 22.09 | 22.07 | 22.09 | 16,445 | +0.05(+0.21%) |
Mar 28, 2022 | 22.03 | 22.04 | 22.03 | 22.04 | 884 | +0.01(+0.04%) |
Mar 25, 2022 | 22.08 | 22.08 | 22.03 | 22.03 | 5,565 | -0.10(-0.46%) |
Mar 24, 2022 | 22.11 | 22.13 | 22.10 | 22.13 | 21,493 | -0.01(-0.04%) |
Mar 23, 2022 | 22.14 | 22.14 | 22.14 | 22.14 | 1,109 | +0.03(+0.13%) |
Mar 22, 2022 | 22.10 | 22.11 | 22.10 | 22.11 | 1,840 | -0.02(-0.08%) |
Mar 21, 2022 | 22.22 | 22.22 | 22.13 | 22.13 | 1,102 | -0.11(-0.48%) |
Mar 18, 2022 | 22.25 | 22.25 | 22.24 | 22.24 | 453 | +0.00(+0.02%) |
Mar 17, 2022 | 22.23 | 22.24 | 22.22 | 22.23 | 8,956 | +0.01(+0.06%) |
Mar 16, 2022 | 22.23 | 22.24 | 22.21 | 22.22 | 1,853 | +0.00(+0.00%) |
Mar 15, 2022 | 22.19 | 22.22 | 22.19 | 22.22 | 839 | +0.03(+0.15%) |
Mar 14, 2022 | 22.18 | 22.19 | 22.18 | 22.19 | 397 | -0.11(-0.51%) |
Mar 11, 2022 | 22.30 | 22.30 | 22.30 | 22.30 | 845 | -0.03(-0.12%) |
Mar 10, 2022 | 22.32 | 22.33 | 22.32 | 22.33 | 1,177 | -0.04(-0.16%) |
Mar 09, 2022 | 22.38 | 22.39 | 22.36 | 22.36 | 2,310 | -0.01(-0.05%) |
Mar 08, 2022 | 22.43 | 22.43 | 22.37 | 22.37 | 373 | -0.10(-0.43%) |
Mar 07, 2022 | 22.50 | 22.50 | 22.45 | 22.47 | 3,836 | -0.06(-0.27%) |
Mar 04, 2022 | 22.55 | 22.55 | 22.53 | 22.53 | 306 | +0.02(+0.10%) |
Mar 03, 2022 | 22.53 | 22.53 | 22.48 | 22.51 | 4,438 | +0.01(+0.07%) |
Mar 02, 2022 | 22.57 | 22.57 | 22.49 | 22.49 | 2,356 | -0.12(-0.54%) |