Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 21.53 | 21.60 | 21.50 | 21.54 | 2,862 | +0.04(+0.20%) |
May 27, 2022 | 21.60 | 21.62 | 21.50 | 21.50 | 27,879 | +0.01(+0.04%) |
May 26, 2022 | 21.42 | 21.51 | 21.42 | 21.49 | 11,016 | +0.26(+1.24%) |
May 25, 2022 | 21.14 | 21.31 | 21.14 | 21.22 | 13,963 | +0.05(+0.21%) |
May 24, 2022 | 21.25 | 21.25 | 21.10 | 21.18 | 65,549 | -0.04(-0.18%) |
May 23, 2022 | 21.18 | 21.29 | 21.18 | 21.22 | 19,564 | +0.14(+0.65%) |
May 20, 2022 | 21.16 | 21.42 | 20.82 | 21.08 | 23,882 | +0.22(+1.05%) |
May 19, 2022 | 20.69 | 20.98 | 20.69 | 20.86 | 19,030 | -0.19(-0.90%) |
May 18, 2022 | 21.34 | 21.34 | 21.04 | 21.05 | 53,600 | -0.39(-1.81%) |
May 17, 2022 | 21.41 | 21.50 | 21.38 | 21.44 | 29,989 | +0.21(+0.99%) |
May 16, 2022 | 21.12 | 21.51 | 21.12 | 21.23 | 7,948 | +0.08(+0.37%) |
May 13, 2022 | 21.12 | 21.15 | 21.08 | 21.15 | 12,222 | +0.50(+2.43%) |
May 12, 2022 | 20.71 | 20.71 | 20.58 | 20.65 | 5,615 | +0.11(+0.53%) |
May 11, 2022 | 20.66 | 20.92 | 20.54 | 20.54 | 7,046 | -0.07(-0.36%) |
May 10, 2022 | 20.66 | 20.92 | 20.52 | 20.61 | 23,435 | +0.26(+1.27%) |
May 09, 2022 | 20.61 | 20.61 | 20.35 | 20.35 | 2,761 | -0.54(-2.61%) |
May 06, 2022 | 20.99 | 20.99 | 20.90 | 20.90 | 1,058 | -0.30(-1.43%) |
May 05, 2022 | 21.58 | 21.58 | 21.20 | 21.20 | 460 | -0.48(-2.22%) |
May 04, 2022 | 21.46 | 21.78 | 21.41 | 21.68 | 16,451 | +0.14(+0.65%) |
May 03, 2022 | 21.54 | 21.56 | 21.38 | 21.54 | 7,916 | +0.16(+0.76%) |
May 02, 2022 | 21.39 | 21.39 | 21.29 | 21.38 | 780 | -0.02(-0.07%) |
Apr 29, 2022 | 21.70 | 21.70 | 21.40 | 21.40 | 3,855 | -0.32(-1.49%) |
Apr 28, 2022 | 21.46 | 21.74 | 21.41 | 21.72 | 10,881 | +0.38(+1.80%) |
Apr 27, 2022 | 21.31 | 21.33 | 21.31 | 21.33 | 451 | +0.20(+0.97%) |
Apr 26, 2022 | 21.47 | 21.47 | 21.13 | 21.13 | 948 | -0.45(-2.10%) |
Apr 25, 2022 | 21.53 | 21.58 | 21.44 | 21.58 | 7,363 | -0.05(-0.22%) |
Apr 22, 2022 | 21.73 | 21.73 | 21.63 | 21.63 | 683 | -0.23(-1.06%) |
Apr 21, 2022 | 21.94 | 22.72 | 21.80 | 21.86 | 41,821 | -0.09(-0.41%) |
Apr 20, 2022 | 21.97 | 22.02 | 21.94 | 21.95 | 2,010 | +0.12(+0.54%) |
Apr 19, 2022 | 21.82 | 21.84 | 21.78 | 21.84 | 4,447 | +0.02(+0.11%) |
Apr 18, 2022 | 21.73 | 21.96 | 21.73 | 21.81 | 3,113 | +0.03(+0.12%) |
Apr 14, 2022 | 21.84 | 21.84 | 21.78 | 21.78 | 3,351 | +0.02(+0.10%) |
Apr 13, 2022 | 21.69 | 21.78 | 21.69 | 21.76 | 13,902 | +0.08(+0.39%) |
Apr 12, 2022 | 21.75 | 21.75 | 21.68 | 21.68 | 7,855 | -0.06(-0.26%) |
Apr 11, 2022 | 21.85 | 21.88 | 21.74 | 21.74 | 5,022 | -0.16(-0.71%) |
Apr 08, 2022 | 21.92 | 21.94 | 21.89 | 21.89 | 2,041 | +0.02(+0.08%) |
Apr 07, 2022 | 21.79 | 21.87 | 21.69 | 21.87 | 3,692 | +0.12(+0.53%) |
Apr 06, 2022 | 21.62 | 21.85 | 21.62 | 21.76 | 5,580 | -0.25(-1.14%) |
Apr 05, 2022 | 22.02 | 22.70 | 22.00 | 22.01 | 10,790 | -0.07(-0.30%) |
Apr 04, 2022 | 22.06 | 22.08 | 22.06 | 22.08 | 265 | +0.13(+0.61%) |
Apr 01, 2022 | 21.94 | 21.94 | 21.94 | 21.94 | 6,991 | +0.23(+1.07%) |
Mar 31, 2022 | 21.77 | 21.79 | 21.71 | 21.71 | 1,935 | -0.28(-1.25%) |
Mar 30, 2022 | 22.02 | 22.10 | 21.96 | 21.98 | 28,306 | -0.17(-0.78%) |
Mar 29, 2022 | 22.16 | 22.16 | 22.16 | 22.16 | 156 | +0.35(+1.61%) |
Mar 28, 2022 | 21.81 | 21.81 | 21.71 | 21.80 | 3,083 | +0.11(+0.50%) |
Mar 25, 2022 | 21.52 | 21.70 | 21.52 | 21.70 | 4,480 | +0.04(+0.18%) |
Mar 24, 2022 | 21.60 | 21.69 | 21.57 | 21.66 | 21,309 | +0.13(+0.62%) |
Mar 23, 2022 | 21.64 | 21.64 | 21.52 | 21.52 | 3,855 | -0.34(-1.55%) |
Mar 22, 2022 | 21.74 | 21.87 | 21.74 | 21.86 | 2,281 | +0.20(+0.93%) |
Mar 21, 2022 | 21.67 | 21.74 | 21.64 | 21.66 | 5,605 | +0.06(+0.29%) |
Mar 18, 2022 | 21.60 | 21.60 | 21.60 | 21.60 | 498 | +0.04(+0.19%) |
Mar 17, 2022 | 21.45 | 21.59 | 21.45 | 21.56 | 2,633 | +0.04(+0.21%) |
Mar 16, 2022 | 21.50 | 21.52 | 21.50 | 21.52 | 821 | +0.59(+2.82%) |
Mar 15, 2022 | 20.93 | 20.93 | 20.93 | 20.93 | 2,305 | +0.15(+0.72%) |
Mar 14, 2022 | 20.83 | 20.93 | 20.78 | 20.78 | 1,217 | +0.27(+1.34%) |
Mar 11, 2022 | 20.80 | 20.80 | 20.49 | 20.50 | 15,362 | -0.59(-2.81%) |
Mar 10, 2022 | 20.40 | 21.10 | 20.40 | 21.10 | 6,973 | +0.30(+1.42%) |
Mar 09, 2022 | 20.46 | 20.80 | 20.46 | 20.80 | 2,253 | +0.85(+4.26%) |
Mar 08, 2022 | 19.75 | 19.97 | 19.67 | 19.95 | 2,267 | +0.32(+1.64%) |
Mar 07, 2022 | 19.92 | 19.99 | 19.08 | 19.63 | 8,027 | -0.42(-2.11%) |
Mar 04, 2022 | 20.02 | 20.07 | 19.86 | 20.05 | 6,982 | -0.66(-3.21%) |
Mar 03, 2022 | 20.90 | 20.90 | 20.39 | 20.71 | 15,316 | -0.44(-2.07%) |
Mar 02, 2022 | 21.15 | 21.15 | 21.15 | 21.15 | 2,303 | +0.21(+0.98%) |