Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 22.85 | 22.91 | 22.84 | 22.86 | 10,610 | +0.01(+0.04%) |
May 27, 2022 | 22.88 | 22.91 | 22.82 | 22.85 | 17,437 | +0.07(+0.29%) |
May 26, 2022 | 22.70 | 22.82 | 22.70 | 22.78 | 32,022 | +0.10(+0.44%) |
May 25, 2022 | 22.71 | 22.71 | 22.65 | 22.68 | 8,336 | +0.16(+0.70%) |
May 24, 2022 | 22.50 | 22.52 | 22.50 | 22.52 | 4,088 | +0.20(+0.88%) |
May 23, 2022 | 22.31 | 22.38 | 22.29 | 22.33 | 27,255 | +0.01(+0.05%) |
May 20, 2022 | 22.28 | 22.35 | 22.24 | 22.32 | 14,652 | +0.10(+0.45%) |
May 19, 2022 | 22.28 | 22.28 | 22.17 | 22.22 | 81,896 | +0.06(+0.26%) |
May 18, 2022 | 22.22 | 22.25 | 22.16 | 22.16 | 27,799 | -0.03(-0.15%) |
May 17, 2022 | 22.24 | 22.28 | 22.19 | 22.19 | 35,385 | -0.09(-0.41%) |
May 16, 2022 | 22.25 | 22.33 | 22.25 | 22.28 | 16,500 | +0.02(+0.11%) |
May 13, 2022 | 22.25 | 22.32 | 22.25 | 22.26 | 13,959 | -0.07(-0.32%) |
May 12, 2022 | 22.38 | 22.38 | 22.33 | 22.33 | 4,917 | -0.02(-0.09%) |
May 11, 2022 | 22.33 | 22.42 | 22.31 | 22.35 | 9,054 | -0.03(-0.15%) |
May 10, 2022 | 22.38 | 22.46 | 22.38 | 22.38 | 28,501 | -0.02(-0.11%) |
May 09, 2022 | 22.46 | 22.46 | 22.37 | 22.41 | 15,912 | -0.01(-0.06%) |
May 06, 2022 | 22.44 | 22.47 | 22.40 | 22.42 | 36,642 | -0.05(-0.21%) |
May 05, 2022 | 22.49 | 22.50 | 22.40 | 22.47 | 42,447 | -0.08(-0.36%) |
May 04, 2022 | 22.53 | 22.57 | 22.47 | 22.55 | 5,632 | +0.03(+0.13%) |
May 03, 2022 | 22.63 | 22.63 | 22.48 | 22.52 | 12,727 | +0.02(+0.08%) |
May 02, 2022 | 22.59 | 22.61 | 22.49 | 22.50 | 33,813 | -0.11(-0.48%) |
Apr 29, 2022 | 22.56 | 22.61 | 22.56 | 22.61 | 115,843 | +0.04(+0.19%) |
Apr 28, 2022 | 22.58 | 22.60 | 22.56 | 22.57 | 23,609 | -0.03(-0.13%) |
Apr 27, 2022 | 22.60 | 22.64 | 22.56 | 22.60 | 64,122 | -0.04(-0.19%) |
Apr 26, 2022 | 22.63 | 22.66 | 22.59 | 22.64 | 33,165 | +0.00(+0.02%) |
Apr 25, 2022 | 22.62 | 22.64 | 22.62 | 22.64 | 2,129 | -0.01(-0.06%) |
Apr 22, 2022 | 22.65 | 22.67 | 22.61 | 22.65 | 10,190 | -0.01(-0.04%) |
Apr 21, 2022 | 22.67 | 22.67 | 22.66 | 22.66 | 5,640 | -0.04(-0.17%) |
Apr 20, 2022 | 22.72 | 22.72 | 22.67 | 22.70 | 3,383 | +0.11(+0.51%) |
Apr 19, 2022 | 22.73 | 22.73 | 22.59 | 22.59 | 7,116 | -0.20(-0.88%) |
Apr 18, 2022 | 22.79 | 22.79 | 22.77 | 22.79 | 6,787 | -0.04(-0.16%) |
Apr 14, 2022 | 22.84 | 22.84 | 22.82 | 22.82 | 629 | -0.05(-0.21%) |
Apr 13, 2022 | 22.88 | 22.91 | 22.85 | 22.87 | 4,236 | -0.03(-0.12%) |
Apr 12, 2022 | 22.91 | 22.93 | 22.86 | 22.90 | 10,375 | +0.00(+0.00%) |
Apr 11, 2022 | 22.93 | 22.93 | 22.90 | 22.90 | 488 | -0.04(-0.19%) |
Apr 08, 2022 | 23.00 | 23.00 | 22.92 | 22.94 | 10,597 | -0.10(-0.43%) |
Apr 07, 2022 | 22.96 | 23.04 | 22.94 | 23.04 | 12,454 | -0.02(-0.10%) |
Apr 06, 2022 | 23.09 | 23.09 | 23.00 | 23.06 | 63,174 | -0.04(-0.16%) |
Apr 05, 2022 | 23.08 | 23.10 | 23.05 | 23.10 | 4,128 | -0.03(-0.14%) |
Apr 04, 2022 | 23.07 | 23.18 | 23.07 | 23.13 | 27,268 | -0.00(-0.02%) |
Apr 01, 2022 | 23.14 | 23.15 | 23.11 | 23.14 | 3,829 | -0.01(-0.05%) |
Mar 31, 2022 | 23.16 | 23.21 | 23.13 | 23.15 | 9,626 | +0.01(+0.05%) |
Mar 30, 2022 | 23.16 | 23.16 | 23.11 | 23.14 | 6,247 | +0.03(+0.14%) |
Mar 29, 2022 | 23.12 | 23.12 | 23.09 | 23.11 | 2,434 | -0.02(-0.08%) |
Mar 28, 2022 | 23.13 | 23.19 | 23.11 | 23.13 | 16,060 | -0.01(-0.06%) |
Mar 25, 2022 | 23.15 | 23.19 | 23.11 | 23.14 | 13,435 | -0.09(-0.40%) |
Mar 24, 2022 | 23.21 | 23.33 | 23.20 | 23.23 | 33,047 | -0.08(-0.35%) |
Mar 23, 2022 | 23.28 | 23.33 | 23.25 | 23.32 | 6,953 | +0.02(+0.08%) |
Mar 22, 2022 | 23.30 | 23.34 | 23.30 | 23.30 | 5,656 | -0.09(-0.37%) |
Mar 21, 2022 | 23.43 | 23.43 | 23.33 | 23.38 | 5,048 | -0.10(-0.43%) |
Mar 18, 2022 | 23.48 | 23.48 | 23.46 | 23.48 | 11,196 | +0.02(+0.10%) |
Mar 17, 2022 | 23.46 | 23.46 | 23.44 | 23.46 | 1,802 | +0.08(+0.34%) |
Mar 16, 2022 | 23.42 | 23.42 | 23.32 | 23.38 | 2,389 | +0.01(+0.04%) |
Mar 15, 2022 | 23.37 | 23.37 | 23.37 | 23.37 | 2,348 | -0.04(-0.18%) |
Mar 14, 2022 | 23.51 | 23.51 | 23.32 | 23.41 | 21,221 | -0.13(-0.57%) |
Mar 11, 2022 | 23.60 | 23.61 | 23.53 | 23.55 | 7,451 | -0.09(-0.38%) |
Mar 10, 2022 | 23.60 | 23.67 | 23.60 | 23.64 | 34,523 | -0.01(-0.04%) |
Mar 09, 2022 | 23.62 | 23.65 | 23.62 | 23.65 | 2,111 | -0.00(-0.02%) |
Mar 08, 2022 | 23.67 | 23.67 | 23.63 | 23.65 | 29,856 | -0.07(-0.28%) |
Mar 07, 2022 | 23.72 | 23.75 | 23.67 | 23.72 | 6,443 | -0.08(-0.34%) |
Mar 04, 2022 | 23.72 | 23.80 | 23.70 | 23.80 | 9,607 | +0.04(+0.16%) |
Mar 03, 2022 | 23.77 | 23.78 | 23.74 | 23.76 | 1,909 | +0.00(+0.02%) |
Mar 02, 2022 | 23.79 | 23.79 | 23.73 | 23.75 | 1,789 | -0.06(-0.26%) |