Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 21.82 | 21.90 | 21.70 | 21.84 | 3,136 | -0.06(-0.27%) |
May 30, 2022 | 21.77 | 21.90 | 21.77 | 21.90 | 10,435 | +0.20(+0.92%) |
May 27, 2022 | 21.62 | 21.74 | 21.62 | 21.70 | 9,802 | +0.10(+0.46%) |
May 26, 2022 | 21.64 | 21.67 | 21.59 | 21.60 | 8,117 | +0.16(+0.75%) |
May 25, 2022 | 21.32 | 21.44 | 21.31 | 21.44 | 1,120 | +0.37(+1.76%) |
May 24, 2022 | 21.02 | 21.12 | 21.01 | 21.07 | 6,100 | +0.27(+1.30%) |
May 20, 2022 | 20.80 | 0 | -0.17(-0.81%) | |||
May 19, 2022 | 21.00 | 21.01 | 20.97 | 20.97 | 1,325 | +0.03(+0.14%) |
May 18, 2022 | 21.42 | 21.42 | 20.93 | 20.94 | 10,919 | -0.44(-2.06%) |
May 17, 2022 | 21.16 | 21.39 | 21.16 | 21.38 | 7,100 | +0.43(+2.05%) |
May 16, 2022 | 20.74 | 21.04 | 20.71 | 20.95 | 4,903 | +0.24(+1.16%) |
May 13, 2022 | 20.49 | 20.76 | 20.49 | 20.71 | 4,589 | +0.64(+3.19%) |
May 12, 2022 | 19.94 | 20.07 | 19.93 | 20.07 | 2,801 | -0.14(-0.69%) |
May 11, 2022 | 20.56 | 20.67 | 20.21 | 20.21 | 21,602 | -0.22(-1.08%) |
May 10, 2022 | 20.44 | 20.48 | 20.39 | 20.43 | 9,922 | -0.25(-1.21%) |
May 09, 2022 | 20.57 | 20.78 | 20.57 | 20.68 | 1,031 | -0.53(-2.50%) |
May 06, 2022 | 21.22 | 21.22 | 21.21 | 21.21 | 246 | -0.10(-0.47%) |
May 05, 2022 | 21.31 | 21.31 | 21.20 | 21.31 | 3,202 | -0.40(-1.84%) |
May 04, 2022 | 21.43 | 21.73 | 21.32 | 21.71 | 2,850 | +0.36(+1.69%) |
May 03, 2022 | 21.14 | 21.44 | 21.14 | 21.35 | 1,700 | +0.23(+1.09%) |
May 02, 2022 | 21.22 | 21.22 | 20.97 | 21.12 | 8,600 | -0.31(-1.45%) |
Apr 29, 2022 | 21.53 | 21.65 | 21.43 | 21.43 | 4,862 | -0.11(-0.51%) |
Apr 28, 2022 | 21.35 | 21.62 | 21.35 | 21.54 | 6,565 | +0.37(+1.75%) |
Apr 27, 2022 | 21.18 | 21.20 | 21.17 | 21.17 | 1,133 | +0.17(+0.81%) |
Apr 26, 2022 | 21.28 | 21.28 | 21.00 | 21.00 | 1,080 | -0.31(-1.45%) |
Apr 25, 2022 | 21.25 | 21.31 | 20.92 | 21.31 | 5,192 | -0.27(-1.25%) |
Apr 22, 2022 | 21.84 | 21.84 | 21.49 | 21.58 | 3,687 | -0.36(-1.64%) |
Apr 21, 2022 | 22.35 | 22.35 | 21.89 | 21.94 | 11,287 | -0.31(-1.39%) |
Apr 20, 2022 | 22.28 | 22.29 | 22.24 | 22.25 | 7,620 | +0.15(+0.68%) |
Apr 19, 2022 | 21.95 | 22.11 | 21.95 | 22.10 | 3,973 | +0.11(+0.50%) |
Apr 18, 2022 | 21.76 | 22.05 | 21.76 | 21.99 | 16,223 | +0.28(+1.29%) |
Apr 14, 2022 | 21.71 | 0 | +0.01(+0.05%) | |||
Apr 13, 2022 | 21.73 | 21.73 | 21.68 | 21.70 | 27,857 | +0.13(+0.60%) |
Apr 12, 2022 | 21.75 | 21.75 | 21.54 | 21.57 | 3,000 | +0.05(+0.23%) |
Apr 11, 2022 | 21.60 | 21.64 | 21.52 | 21.52 | 2,864 | -0.22(-1.01%) |
Apr 08, 2022 | 21.47 | 21.74 | 21.47 | 21.74 | 4,793 | +0.31(+1.45%) |
Apr 07, 2022 | 21.20 | 21.43 | 21.20 | 21.43 | 1,600 | +0.15(+0.70%) |
Apr 06, 2022 | 21.44 | 21.44 | 21.22 | 21.28 | 4,183 | -0.23(-1.07%) |
Apr 05, 2022 | 21.71 | 21.71 | 21.49 | 21.51 | 5,103 | -0.21(-0.97%) |
Apr 04, 2022 | 21.63 | 21.72 | 21.61 | 21.72 | 3,227 | +0.10(+0.46%) |
Apr 01, 2022 | 21.78 | 21.78 | 21.59 | 21.62 | 3,315 | -0.17(-0.78%) |
Mar 31, 2022 | 21.92 | 22.00 | 21.79 | 21.79 | 2,439 | -0.12(-0.55%) |
Mar 30, 2022 | 21.96 | 21.96 | 21.91 | 21.91 | 3,080 | -0.08(-0.36%) |
Mar 29, 2022 | 21.66 | 21.99 | 21.66 | 21.99 | 4,930 | +0.33(+1.52%) |
Mar 28, 2022 | 21.60 | 21.68 | 21.60 | 21.66 | 2,331 | -0.15(-0.69%) |
Mar 25, 2022 | 21.74 | 21.84 | 21.74 | 21.81 | 4,461 | +0.05(+0.23%) |
Mar 24, 2022 | 21.87 | 21.87 | 21.72 | 21.76 | 6,611 | -0.18(-0.82%) |
Mar 23, 2022 | 22.01 | 22.02 | 21.92 | 21.94 | 3,590 | -0.03(-0.14%) |
Mar 22, 2022 | 22.05 | 22.06 | 21.96 | 21.97 | 5,363 | +0.00(+0.00%) |
Mar 21, 2022 | 22.02 | 22.11 | 21.96 | 21.97 | 9,480 | +0.02(+0.09%) |
Mar 18, 2022 | 21.92 | 21.96 | 21.88 | 21.95 | 3,830 | +0.01(+0.05%) |
Mar 17, 2022 | 21.83 | 21.99 | 21.83 | 21.94 | 3,057 | +0.20(+0.92%) |
Mar 16, 2022 | 21.67 | 21.74 | 21.65 | 21.74 | 2,003 | +0.28(+1.30%) |
Mar 15, 2022 | 21.22 | 21.46 | 21.22 | 21.46 | 1,100 | -0.03(-0.14%) |
Mar 14, 2022 | 21.70 | 21.70 | 21.47 | 21.49 | 4,216 | -0.46(-2.10%) |
Mar 11, 2022 | 22.02 | 22.02 | 21.95 | 21.95 | 6,130 | -0.05(-0.23%) |
Mar 10, 2022 | 21.74 | 22.00 | 21.74 | 22.00 | 6,929 | +0.24(+1.10%) |
Mar 09, 2022 | 21.64 | 21.78 | 21.64 | 21.76 | 2,958 | +0.06(+0.28%) |
Mar 08, 2022 | 21.70 | 21.91 | 21.67 | 21.70 | 9,924 | +0.07(+0.32%) |
Mar 07, 2022 | 21.74 | 21.88 | 21.58 | 21.63 | 5,455 | -0.07(-0.32%) |
Mar 04, 2022 | 21.46 | 21.70 | 21.46 | 21.70 | 6,007 | +0.20(+0.93%) |
Mar 03, 2022 | 21.52 | 21.58 | 21.48 | 21.50 | 5,530 | +0.02(+0.09%) |
Mar 02, 2022 | 21.51 | 21.59 | 21.48 | 21.48 | 7,472 | +0.12(+0.56%) |