Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 22.61 | 22.64 | 22.59 | 22.59 | 4,069 | -0.02(-0.10%) |
May 27, 2022 | 22.56 | 22.62 | 22.56 | 22.62 | 3,026 | +0.10(+0.42%) |
May 26, 2022 | 22.55 | 22.55 | 22.52 | 22.52 | 521 | +0.14(+0.62%) |
May 25, 2022 | 22.39 | 22.42 | 22.38 | 22.38 | 2,370 | +0.21(+0.97%) |
May 24, 2022 | 22.18 | 22.18 | 22.17 | 22.17 | 227 | +0.20(+0.91%) |
May 23, 2022 | 21.97 | 22.00 | 21.97 | 21.97 | 1,791 | +0.06(+0.26%) |
May 20, 2022 | 21.86 | 21.93 | 21.86 | 21.91 | 9,275 | +0.13(+0.59%) |
May 19, 2022 | 21.86 | 21.86 | 21.78 | 21.78 | 13,585 | +0.07(+0.33%) |
May 18, 2022 | 21.77 | 21.77 | 21.71 | 21.71 | 910 | -0.05(-0.24%) |
May 17, 2022 | 21.75 | 21.79 | 21.75 | 21.77 | 4,124 | -0.07(-0.33%) |
May 16, 2022 | 21.85 | 21.90 | 21.82 | 21.84 | 5,122 | +0.09(+0.39%) |
May 13, 2022 | 21.86 | 21.86 | 21.75 | 21.75 | 2,467 | -0.16(-0.72%) |
May 12, 2022 | 21.94 | 21.94 | 21.91 | 21.91 | 341 | +0.00(+0.00%) |
May 11, 2022 | 21.90 | 21.91 | 21.90 | 21.91 | 172 | -0.02(-0.09%) |
May 10, 2022 | 21.99 | 22.07 | 21.91 | 21.93 | 27,123 | -0.07(-0.30%) |
May 09, 2022 | 22.02 | 22.02 | 21.95 | 21.99 | 8,234 | -0.00(-0.02%) |
May 06, 2022 | 22.04 | 22.04 | 22.00 | 22.00 | 1,553 | -0.11(-0.52%) |
May 05, 2022 | 22.06 | 22.13 | 22.01 | 22.11 | 29,967 | -0.09(-0.41%) |
May 04, 2022 | 22.14 | 22.24 | 22.14 | 22.20 | 2,892 | +0.01(+0.05%) |
May 03, 2022 | 22.18 | 22.24 | 22.17 | 22.19 | 5,365 | +0.02(+0.09%) |
May 02, 2022 | 22.15 | 22.25 | 22.15 | 22.17 | 16,087 | -0.10(-0.45%) |
Apr 29, 2022 | 22.30 | 22.30 | 22.21 | 22.27 | 8,500 | +0.03(+0.15%) |
Apr 28, 2022 | 22.26 | 22.27 | 22.20 | 22.24 | 8,937 | -0.04(-0.19%) |
Apr 27, 2022 | 22.29 | 22.29 | 22.28 | 22.28 | 414 | -0.05(-0.21%) |
Apr 26, 2022 | 22.33 | 22.33 | 22.33 | 22.33 | 319 | +0.01(+0.04%) |
Apr 25, 2022 | 22.35 | 22.35 | 22.32 | 22.32 | 406 | -0.03(-0.13%) |
Apr 22, 2022 | 22.34 | 22.35 | 22.34 | 22.35 | 732 | -0.02(-0.11%) |
Apr 21, 2022 | 22.36 | 22.37 | 22.31 | 22.37 | 10,123 | -0.03(-0.13%) |
Apr 20, 2022 | 22.37 | 22.40 | 22.37 | 22.40 | 1,480 | +0.05(+0.23%) |
Apr 19, 2022 | 22.40 | 22.40 | 22.34 | 22.35 | 4,668 | -0.17(-0.76%) |
Apr 18, 2022 | 22.60 | 22.60 | 22.52 | 22.52 | 17,294 | -0.03(-0.13%) |
Apr 14, 2022 | 22.58 | 22.59 | 22.55 | 22.55 | 2,052 | -0.11(-0.48%) |
Apr 13, 2022 | 22.70 | 22.70 | 22.62 | 22.66 | 8,941 | -0.03(-0.13%) |
Apr 12, 2022 | 22.71 | 22.72 | 22.63 | 22.69 | 9,123 | -0.02(-0.08%) |
Apr 11, 2022 | 22.78 | 22.78 | 22.71 | 22.71 | 1,437 | -0.06(-0.27%) |
Apr 08, 2022 | 22.82 | 22.82 | 22.72 | 22.77 | 10,839 | -0.07(-0.29%) |
Apr 07, 2022 | 22.83 | 22.89 | 22.80 | 22.84 | 13,000 | -0.09(-0.37%) |
Apr 06, 2022 | 22.90 | 22.92 | 22.90 | 22.92 | 3,023 | -0.06(-0.27%) |
Apr 05, 2022 | 22.96 | 23.06 | 22.96 | 22.99 | 7,360 | -0.08(-0.35%) |
Apr 04, 2022 | 23.06 | 23.07 | 23.03 | 23.07 | 8,421 | +0.00(+0.00%) |
Apr 01, 2022 | 23.01 | 23.10 | 23.01 | 23.07 | 13,591 | +0.02(+0.07%) |
Mar 31, 2022 | 23.05 | 23.07 | 23.05 | 23.05 | 3,036 | +0.01(+0.03%) |
Mar 30, 2022 | 23.04 | 23.04 | 23.04 | 23.04 | 534 | +0.04(+0.19%) |
Mar 29, 2022 | 23.02 | 23.03 | 22.96 | 23.00 | 4,005 | -0.05(-0.21%) |
Mar 28, 2022 | 23.03 | 23.05 | 23.03 | 23.05 | 1,473 | -0.02(-0.08%) |
Mar 25, 2022 | 23.09 | 23.09 | 23.04 | 23.06 | 9,244 | -0.12(-0.53%) |
Mar 24, 2022 | 23.16 | 23.19 | 23.16 | 23.19 | 2,715 | -0.05(-0.21%) |
Mar 23, 2022 | 23.24 | 23.26 | 23.22 | 23.24 | 6,614 | -0.04(-0.18%) |
Mar 22, 2022 | 23.28 | 23.31 | 23.24 | 23.28 | 5,972 | -0.04(-0.18%) |
Mar 21, 2022 | 23.38 | 23.38 | 23.28 | 23.32 | 6,830 | -0.11(-0.45%) |
Mar 18, 2022 | 23.44 | 23.44 | 23.43 | 23.43 | 8,869 | +0.00(+0.01%) |
Mar 17, 2022 | 23.45 | 23.45 | 23.43 | 23.43 | 1,259 | +0.07(+0.32%) |
Mar 16, 2022 | 23.36 | 23.39 | 23.28 | 23.35 | 3,095 | +0.01(+0.04%) |
Mar 15, 2022 | 23.34 | 23.40 | 23.30 | 23.34 | 92,179 | -0.09(-0.36%) |
Mar 14, 2022 | 23.45 | 23.45 | 23.38 | 23.43 | 19,329 | -0.15(-0.64%) |
Mar 11, 2022 | 23.63 | 23.63 | 23.58 | 23.58 | 7,798 | -0.08(-0.34%) |
Mar 10, 2022 | 23.70 | 23.70 | 23.66 | 23.66 | 613 | -0.07(-0.28%) |
Mar 09, 2022 | 23.71 | 23.74 | 23.70 | 23.73 | 4,317 | -0.01(-0.03%) |
Mar 08, 2022 | 23.74 | 23.74 | 23.71 | 23.74 | 18,867 | -0.12(-0.49%) |
Mar 07, 2022 | 23.90 | 23.90 | 23.85 | 23.85 | 4,292 | -0.06(-0.26%) |
Mar 04, 2022 | 23.89 | 23.92 | 23.89 | 23.91 | 1,250 | -0.05(-0.22%) |
Mar 02, 2022 | 23.97 | 106 | -0.05(-0.20%) |