Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 22.37 | 22.37 | 22.30 | 22.36 | 17,194 | -0.11(-0.51%) |
May 27, 2022 | 22.56 | 22.60 | 22.47 | 22.47 | 16,355 | +0.08(+0.34%) |
May 26, 2022 | 22.39 | 22.46 | 22.39 | 22.40 | 10,948 | +0.02(+0.08%) |
May 25, 2022 | 22.27 | 22.38 | 22.26 | 22.38 | 24,598 | +0.03(+0.13%) |
May 24, 2022 | 22.27 | 22.39 | 22.27 | 22.35 | 18,849 | +0.07(+0.30%) |
May 23, 2022 | 22.24 | 22.30 | 22.24 | 22.28 | 18,826 | +0.09(+0.42%) |
May 20, 2022 | 22.20 | 22.20 | 22.08 | 22.19 | 48,403 | +0.06(+0.26%) |
May 19, 2022 | 22.12 | 22.26 | 22.12 | 22.13 | 33,066 | +0.25(+1.13%) |
May 18, 2022 | 22.02 | 22.02 | 21.88 | 21.88 | 189,270 | -0.26(-1.16%) |
May 17, 2022 | 22.13 | 22.14 | 22.04 | 22.14 | 29,223 | +0.17(+0.78%) |
May 16, 2022 | 21.85 | 22.01 | 21.85 | 21.97 | 31,777 | +0.13(+0.61%) |
May 13, 2022 | 21.83 | 21.90 | 21.82 | 21.84 | 31,979 | +0.02(+0.09%) |
May 12, 2022 | 21.98 | 21.98 | 21.80 | 21.82 | 34,098 | -0.16(-0.74%) |
May 11, 2022 | 21.86 | 22.05 | 21.86 | 21.98 | 10,495 | +0.11(+0.52%) |
May 10, 2022 | 21.91 | 21.97 | 21.86 | 21.86 | 11,282 | +0.09(+0.39%) |
May 09, 2022 | 21.76 | 21.87 | 21.72 | 21.78 | 36,594 | -0.05(-0.22%) |
May 06, 2022 | 21.92 | 21.93 | 21.83 | 21.83 | 38,432 | -0.21(-0.95%) |
May 05, 2022 | 22.25 | 22.25 | 22.01 | 22.04 | 17,454 | -0.34(-1.53%) |
May 04, 2022 | 22.13 | 22.39 | 22.08 | 22.38 | 30,536 | +0.30(+1.34%) |
May 03, 2022 | 22.20 | 22.24 | 22.08 | 22.08 | 24,325 | -0.10(-0.47%) |
May 02, 2022 | 22.17 | 22.25 | 22.09 | 22.19 | 72,286 | -0.10(-0.47%) |
Apr 29, 2022 | 22.25 | 22.36 | 22.22 | 22.29 | 219,166 | +0.07(+0.30%) |
Apr 28, 2022 | 22.21 | 22.24 | 22.16 | 22.23 | 24,219 | -0.21(-0.93%) |
Apr 27, 2022 | 22.40 | 22.46 | 22.36 | 22.44 | 19,597 | -0.13(-0.59%) |
Apr 26, 2022 | 22.70 | 22.70 | 22.57 | 22.57 | 26,278 | -0.14(-0.63%) |
Apr 25, 2022 | 22.70 | 22.76 | 22.69 | 22.71 | 31,127 | -0.06(-0.25%) |
Apr 22, 2022 | 22.85 | 22.87 | 22.76 | 22.77 | 34,254 | -0.22(-0.95%) |
Apr 21, 2022 | 23.24 | 23.24 | 22.96 | 22.99 | 58,036 | -0.28(-1.19%) |
Apr 20, 2022 | 23.20 | 23.29 | 23.20 | 23.27 | 17,944 | +0.23(+0.99%) |
Apr 19, 2022 | 23.01 | 23.09 | 23.01 | 23.04 | 22,760 | -0.20(-0.86%) |
Apr 18, 2022 | 23.22 | 23.28 | 23.15 | 23.24 | 18,564 | -0.07(-0.30%) |
Apr 14, 2022 | 23.39 | 23.39 | 23.22 | 23.31 | 6,877 | -0.22(-0.93%) |
Apr 13, 2022 | 23.26 | 23.53 | 23.26 | 23.53 | 34,582 | +0.22(+0.94%) |
Apr 12, 2022 | 23.46 | 23.46 | 23.31 | 23.31 | 15,356 | -0.10(-0.41%) |
Apr 11, 2022 | 23.47 | 23.47 | 23.35 | 23.40 | 10,407 | -0.17(-0.73%) |
Apr 08, 2022 | 23.47 | 23.57 | 23.44 | 23.57 | 22,429 | -0.04(-0.16%) |
Apr 07, 2022 | 23.68 | 23.68 | 23.61 | 23.61 | 26,733 | -0.12(-0.50%) |
Apr 06, 2022 | 23.75 | 23.80 | 23.69 | 23.73 | 22,865 | -0.03(-0.14%) |
Apr 05, 2022 | 23.99 | 23.99 | 23.76 | 23.76 | 18,782 | -0.38(-1.58%) |
Apr 04, 2022 | 24.13 | 24.16 | 24.09 | 24.14 | 12,528 | +0.05(+0.22%) |
Apr 01, 2022 | 24.01 | 24.11 | 24.00 | 24.09 | 47,183 | -0.02(-0.08%) |
Mar 31, 2022 | 24.09 | 24.18 | 24.05 | 24.11 | 45,140 | -0.03(-0.14%) |
Mar 30, 2022 | 24.09 | 24.14 | 24.04 | 24.14 | 26,099 | +0.11(+0.48%) |
Mar 29, 2022 | 24.09 | 24.14 | 24.01 | 24.03 | 23,059 | +0.16(+0.69%) |
Mar 28, 2022 | 23.82 | 23.89 | 23.82 | 23.87 | 27,123 | -0.01(-0.02%) |
Mar 25, 2022 | 23.93 | 23.95 | 23.85 | 23.87 | 9,625 | -0.11(-0.47%) |
Mar 24, 2022 | 23.84 | 23.98 | 23.82 | 23.98 | 23,730 | +0.03(+0.12%) |
Mar 23, 2022 | 23.83 | 23.95 | 23.83 | 23.95 | 22,334 | +0.02(+0.08%) |
Mar 22, 2022 | 23.89 | 23.93 | 23.86 | 23.93 | 12,314 | +0.09(+0.36%) |
Mar 21, 2022 | 24.05 | 24.05 | 23.85 | 23.85 | 18,487 | -0.28(-1.16%) |
Mar 18, 2022 | 23.99 | 24.15 | 23.99 | 24.13 | 6,803 | +0.09(+0.37%) |
Mar 17, 2022 | 23.86 | 24.10 | 23.86 | 24.04 | 3,976 | +0.08(+0.34%) |
Mar 16, 2022 | 23.79 | 23.96 | 23.67 | 23.96 | 13,374 | +0.21(+0.88%) |
Mar 15, 2022 | 23.80 | 23.81 | 23.71 | 23.75 | 7,317 | +0.16(+0.69%) |
Mar 14, 2022 | 23.78 | 23.82 | 23.59 | 23.59 | 6,373 | -0.23(-0.96%) |
Mar 11, 2022 | 23.98 | 23.98 | 23.81 | 23.82 | 10,117 | -0.12(-0.50%) |
Mar 10, 2022 | 24.05 | 24.05 | 23.90 | 23.93 | 17,214 | -0.24(-0.98%) |
Mar 09, 2022 | 24.06 | 24.21 | 24.06 | 24.17 | 15,214 | +0.18(+0.77%) |
Mar 08, 2022 | 24.03 | 24.03 | 23.87 | 23.99 | 16,245 | -0.05(-0.22%) |
Mar 07, 2022 | 24.27 | 24.27 | 24.03 | 24.04 | 8,228 | -0.46(-1.88%) |
Mar 04, 2022 | 24.48 | 24.51 | 24.41 | 24.50 | 26,561 | -0.12(-0.50%) |
Mar 03, 2022 | 24.76 | 24.76 | 24.59 | 24.62 | 31,662 | -0.19(-0.77%) |
Mar 02, 2022 | 24.86 | 24.86 | 24.73 | 24.81 | 16,958 | -0.16(-0.65%) |