Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 22.49 | 22.50 | 22.45 | 22.46 | 16,862 | +0.04(+0.18%) |
May 27, 2022 | 22.28 | 22.42 | 22.25 | 22.42 | 33,327 | +0.27(+1.24%) |
May 26, 2022 | 22.00 | 22.16 | 22.00 | 22.14 | 17,796 | +0.24(+1.10%) |
May 25, 2022 | 21.81 | 21.90 | 21.81 | 21.90 | 319 | +0.10(+0.44%) |
May 24, 2022 | 21.77 | 21.81 | 21.68 | 21.80 | 10,685 | -0.12(-0.53%) |
May 23, 2022 | 21.88 | 21.97 | 21.81 | 21.92 | 13,085 | +0.21(+0.95%) |
May 20, 2022 | 21.79 | 21.79 | 21.62 | 21.71 | 6,027 | -0.04(-0.19%) |
May 19, 2022 | 21.78 | 21.86 | 21.73 | 21.76 | 60,310 | +0.00(+0.00%) |
May 18, 2022 | 22.02 | 22.02 | 21.75 | 21.76 | 6,285 | -0.38(-1.73%) |
May 17, 2022 | 22.05 | 22.14 | 22.05 | 22.14 | 663 | +0.22(+1.02%) |
May 16, 2022 | 21.93 | 21.97 | 21.89 | 21.91 | 18,870 | -0.04(-0.18%) |
May 13, 2022 | 21.93 | 21.98 | 21.92 | 21.95 | 2,455 | +0.28(+1.28%) |
May 12, 2022 | 21.65 | 21.75 | 21.59 | 21.68 | 13,985 | -0.01(-0.05%) |
May 11, 2022 | 21.98 | 21.98 | 21.69 | 21.69 | 18,799 | -0.19(-0.88%) |
May 10, 2022 | 21.90 | 21.95 | 21.78 | 21.88 | 21,155 | +0.01(+0.07%) |
May 09, 2022 | 22.08 | 22.10 | 21.86 | 21.86 | 5,898 | -0.40(-1.79%) |
May 06, 2022 | 22.25 | 22.35 | 22.21 | 22.26 | 20,912 | -0.09(-0.42%) |
May 05, 2022 | 22.36 | 22.41 | 22.36 | 22.36 | 573 | -0.47(-2.07%) |
May 04, 2022 | 22.49 | 22.83 | 22.43 | 22.83 | 30,918 | +0.30(+1.35%) |
May 03, 2022 | 22.53 | 22.54 | 22.52 | 22.52 | 437 | +0.06(+0.26%) |
May 02, 2022 | 22.53 | 22.53 | 22.29 | 22.47 | 1,990 | -0.02(-0.09%) |
Apr 29, 2022 | 22.73 | 22.73 | 22.47 | 22.49 | 15,966 | -0.30(-1.32%) |
Apr 28, 2022 | 22.51 | 22.86 | 22.51 | 22.79 | 10,070 | +0.25(+1.09%) |
Apr 27, 2022 | 22.55 | 22.72 | 22.50 | 22.54 | 9,178 | -0.00(-0.02%) |
Apr 26, 2022 | 22.79 | 22.79 | 22.54 | 22.54 | 10,019 | -0.33(-1.43%) |
Apr 25, 2022 | 22.77 | 22.87 | 22.65 | 22.87 | 8,246 | -0.02(-0.09%) |
Apr 22, 2022 | 23.18 | 23.18 | 22.89 | 22.89 | 37,238 | -0.29(-1.27%) |
Apr 21, 2022 | 23.50 | 23.51 | 23.18 | 23.19 | 11,516 | -0.23(-0.99%) |
Apr 20, 2022 | 23.45 | 23.48 | 23.41 | 23.42 | 4,441 | +0.03(+0.14%) |
Apr 19, 2022 | 23.29 | 23.39 | 23.29 | 23.39 | 4,738 | +0.19(+0.82%) |
Apr 18, 2022 | 23.28 | 23.28 | 23.20 | 23.20 | 202 | -0.07(-0.31%) |
Apr 14, 2022 | 23.32 | 23.32 | 23.27 | 23.27 | 625 | -0.15(-0.64%) |
Apr 13, 2022 | 23.36 | 23.43 | 23.36 | 23.42 | 4,021 | +0.18(+0.76%) |
Apr 12, 2022 | 23.45 | 23.45 | 23.24 | 23.24 | 2,087 | -0.07(-0.29%) |
Apr 11, 2022 | 23.37 | 23.37 | 23.31 | 23.31 | 2,923 | -0.19(-0.82%) |
Apr 08, 2022 | 23.61 | 23.61 | 23.50 | 23.50 | 28,085 | -0.06(-0.24%) |
Apr 07, 2022 | 23.44 | 23.60 | 23.37 | 23.56 | 23,618 | +0.00(+0.01%) |
Apr 06, 2022 | 23.49 | 23.56 | 23.49 | 23.56 | 9,160 | -0.13(-0.55%) |
Apr 05, 2022 | 23.87 | 23.87 | 23.69 | 23.69 | 513 | -0.22(-0.93%) |
Apr 04, 2022 | 23.92 | 23.92 | 23.91 | 23.91 | 113 | +0.18(+0.74%) |
Mar 31, 2022 | 23.73 | 20 | -0.24(-1.01%) | |||
Mar 30, 2022 | 24.00 | 24.06 | 23.97 | 23.97 | 8,657 | -0.06(-0.26%) |
Mar 29, 2022 | 23.96 | 24.07 | 23.95 | 24.04 | 17,509 | +0.26(+1.09%) |
Mar 28, 2022 | 23.67 | 23.78 | 23.67 | 23.78 | 525 | +0.06(+0.24%) |
Mar 25, 2022 | 23.70 | 23.77 | 23.64 | 23.72 | 14,950 | +0.03(+0.12%) |
Mar 24, 2022 | 23.60 | 23.74 | 23.59 | 23.69 | 8,905 | +0.13(+0.53%) |
Mar 23, 2022 | 23.68 | 23.71 | 23.57 | 23.57 | 3,696 | -0.16(-0.66%) |
Mar 22, 2022 | 23.75 | 23.82 | 23.70 | 23.73 | 29,520 | +0.17(+0.74%) |
Mar 21, 2022 | 23.59 | 23.60 | 23.53 | 23.55 | 2,029 | -0.09(-0.37%) |
Mar 18, 2022 | 23.45 | 23.64 | 23.45 | 23.64 | 8,337 | +0.19(+0.80%) |
Mar 17, 2022 | 23.36 | 23.45 | 23.31 | 23.45 | 5,739 | +0.13(+0.58%) |
Mar 16, 2022 | 23.19 | 23.37 | 23.16 | 23.32 | 32,586 | +0.38(+1.68%) |
Mar 15, 2022 | 22.83 | 22.97 | 22.76 | 22.93 | 41,829 | +0.21(+0.93%) |
Mar 14, 2022 | 22.86 | 22.93 | 22.67 | 22.72 | 27,073 | -0.09(-0.41%) |
Mar 11, 2022 | 22.97 | 22.97 | 22.79 | 22.82 | 43,190 | -0.17(-0.74%) |
Mar 10, 2022 | 22.94 | 23.03 | 22.94 | 22.99 | 541 | +0.05(+0.20%) |
Mar 09, 2022 | 22.94 | 22.94 | 22.94 | 22.94 | 117 | +0.19(+0.85%) |
Mar 08, 2022 | 22.71 | 22.92 | 22.70 | 22.75 | 15,252 | -0.02(-0.08%) |
Mar 07, 2022 | 22.96 | 22.99 | 22.76 | 22.77 | 42,728 | -0.38(-1.63%) |
Mar 04, 2022 | 23.08 | 23.17 | 23.08 | 23.14 | 35,247 | -0.15(-0.66%) |
Mar 03, 2022 | 23.38 | 23.38 | 23.25 | 23.30 | 55,724 | -0.12(-0.52%) |
Mar 02, 2022 | 23.32 | 23.46 | 23.28 | 23.42 | 22,991 | +0.26(+1.12%) |