Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 22.92 | 23.05 | 22.85 | 22.88 | 186,732 | -0.02(-0.08%) |
May 27, 2022 | 22.91 | 22.97 | 22.83 | 22.90 | 205,641 | +0.10(+0.44%) |
May 26, 2022 | 22.66 | 22.82 | 22.66 | 22.80 | 823,736 | +0.16(+0.69%) |
May 25, 2022 | 22.49 | 22.73 | 22.48 | 22.64 | 121,277 | +0.12(+0.53%) |
May 24, 2022 | 22.42 | 22.58 | 22.39 | 22.52 | 75,475 | +0.02(+0.08%) |
May 23, 2022 | 22.44 | 22.59 | 22.44 | 22.50 | 97,370 | +0.41(+1.88%) |
May 20, 2022 | 22.19 | 22.20 | 21.83 | 22.09 | 166,855 | +0.22(+1.01%) |
May 19, 2022 | 21.63 | 21.97 | 21.61 | 21.87 | 94,873 | +0.08(+0.38%) |
May 18, 2022 | 22.13 | 22.17 | 21.77 | 21.78 | 176,715 | -0.64(-2.84%) |
May 17, 2022 | 22.39 | 22.43 | 22.28 | 22.42 | 257,387 | +0.50(+2.27%) |
May 16, 2022 | 21.73 | 22.04 | 21.73 | 21.92 | 95,649 | +0.21(+0.98%) |
May 13, 2022 | 21.33 | 21.72 | 21.33 | 21.71 | 456,261 | +0.88(+4.25%) |
May 12, 2022 | 20.99 | 21.20 | 20.83 | 20.83 | 1,555,159 | -0.30(-1.44%) |
May 11, 2022 | 21.44 | 21.62 | 21.12 | 21.13 | 142,992 | -0.15(-0.69%) |
May 10, 2022 | 21.43 | 21.44 | 21.14 | 21.28 | 247,339 | +0.13(+0.63%) |
May 09, 2022 | 21.42 | 21.42 | 21.09 | 21.14 | 294,818 | -0.62(-2.86%) |
May 06, 2022 | 21.78 | 21.84 | 21.60 | 21.77 | 164,906 | -0.24(-1.09%) |
May 05, 2022 | 22.42 | 22.42 | 21.92 | 22.01 | 726,756 | -0.73(-3.20%) |
May 04, 2022 | 22.44 | 22.75 | 22.23 | 22.73 | 98,182 | +0.27(+1.21%) |
May 03, 2022 | 22.43 | 22.53 | 22.39 | 22.46 | 106,666 | +0.30(+1.34%) |
May 02, 2022 | 22.19 | 22.29 | 21.90 | 22.16 | 297,946 | -0.10(-0.44%) |
Apr 29, 2022 | 22.49 | 22.60 | 22.25 | 22.26 | 68,618 | -0.17(-0.74%) |
Apr 28, 2022 | 22.25 | 22.45 | 22.09 | 22.43 | 633,682 | +0.28(+1.25%) |
Apr 27, 2022 | 22.11 | 22.25 | 22.01 | 22.15 | 79,143 | +0.15(+0.67%) |
Apr 26, 2022 | 22.42 | 22.43 | 22.00 | 22.01 | 107,049 | -0.59(-2.61%) |
Apr 25, 2022 | 22.46 | 22.60 | 22.25 | 22.59 | 113,696 | -0.24(-1.06%) |
Apr 22, 2022 | 23.17 | 23.17 | 22.83 | 22.84 | 49,018 | -0.52(-2.24%) |
Apr 21, 2022 | 23.71 | 23.74 | 23.36 | 23.36 | 56,844 | -0.27(-1.13%) |
Apr 20, 2022 | 23.58 | 23.68 | 23.53 | 23.63 | 118,672 | +0.10(+0.43%) |
Apr 19, 2022 | 23.36 | 23.52 | 23.36 | 23.52 | 72,359 | +0.04(+0.15%) |
Apr 18, 2022 | 23.50 | 23.63 | 23.44 | 23.49 | 148,959 | -0.08(-0.34%) |
Apr 14, 2022 | 23.61 | 23.65 | 23.52 | 23.57 | 76,376 | +0.01(+0.04%) |
Apr 13, 2022 | 23.30 | 23.57 | 23.30 | 23.56 | 56,908 | +0.29(+1.27%) |
Apr 12, 2022 | 23.40 | 23.47 | 23.23 | 23.27 | 118,016 | -0.16(-0.69%) |
Apr 11, 2022 | 23.59 | 23.61 | 23.42 | 23.43 | 114,422 | -0.23(-0.95%) |
Apr 08, 2022 | 23.52 | 23.70 | 23.52 | 23.65 | 42,088 | +0.05(+0.21%) |
Apr 07, 2022 | 23.52 | 23.64 | 23.37 | 23.60 | 73,190 | +0.07(+0.29%) |
Apr 06, 2022 | 23.45 | 23.62 | 23.36 | 23.53 | 44,033 | +0.01(+0.06%) |
Apr 05, 2022 | 23.54 | 23.67 | 23.44 | 23.52 | 47,950 | +0.02(+0.10%) |
Apr 04, 2022 | 23.44 | 23.53 | 23.42 | 23.50 | 328,055 | -0.02(-0.08%) |
Apr 01, 2022 | 23.41 | 23.52 | 23.34 | 23.52 | 47,195 | +0.20(+0.87%) |
Mar 31, 2022 | 23.52 | 23.56 | 23.31 | 23.31 | 64,041 | -0.21(-0.90%) |
Mar 30, 2022 | 23.55 | 23.64 | 23.50 | 23.52 | 36,197 | +0.05(+0.20%) |
Mar 29, 2022 | 23.55 | 23.55 | 23.30 | 23.48 | 82,821 | +0.19(+0.83%) |
Mar 28, 2022 | 23.29 | 23.29 | 23.15 | 23.29 | 77,746 | -0.21(-0.91%) |
Mar 25, 2022 | 23.41 | 23.50 | 23.38 | 23.50 | 88,854 | +0.10(+0.44%) |
Mar 24, 2022 | 23.36 | 23.43 | 23.29 | 23.40 | 56,150 | +0.18(+0.75%) |
Mar 23, 2022 | 23.33 | 23.40 | 23.22 | 23.22 | 209,052 | -0.29(-1.25%) |
Mar 22, 2022 | 23.51 | 23.55 | 23.42 | 23.52 | 102,396 | +0.29(+1.27%) |
Mar 21, 2022 | 23.26 | 23.30 | 23.14 | 23.22 | 53,565 | -0.03(-0.13%) |
Mar 18, 2022 | 22.83 | 23.28 | 22.83 | 23.25 | 85,132 | +0.21(+0.89%) |
Mar 17, 2022 | 22.76 | 23.14 | 22.73 | 23.05 | 78,861 | +0.19(+0.85%) |
Mar 16, 2022 | 22.53 | 22.85 | 22.48 | 22.85 | 98,514 | +0.60(+2.69%) |
Mar 15, 2022 | 22.18 | 22.29 | 22.07 | 22.25 | 269,297 | +0.16(+0.71%) |
Mar 14, 2022 | 22.20 | 22.35 | 22.06 | 22.10 | 180,078 | +0.15(+0.67%) |
Mar 11, 2022 | 22.22 | 22.27 | 21.92 | 21.95 | 149,295 | -0.10(-0.45%) |
Mar 10, 2022 | 22.05 | 22.20 | 21.94 | 22.05 | 74,772 | -0.31(-1.37%) |
Mar 09, 2022 | 22.10 | 22.51 | 22.04 | 22.36 | 81,118 | +0.69(+3.19%) |
Mar 08, 2022 | 21.64 | 22.00 | 21.46 | 21.66 | 168,090 | +0.30(+1.42%) |
Mar 07, 2022 | 21.82 | 21.84 | 21.20 | 21.36 | 404,675 | -0.41(-1.90%) |
Mar 04, 2022 | 21.98 | 22.02 | 21.54 | 21.77 | 255,969 | -1.02(-4.48%) |
Mar 03, 2022 | 23.16 | 23.18 | 22.69 | 22.80 | 129,816 | -0.65(-2.79%) |
Mar 02, 2022 | 23.29 | 23.48 | 23.26 | 23.45 | 111,230 | +0.46(+2.00%) |