Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 22.60 | 22.64 | 22.53 | 22.58 | 7,982 | -0.11(-0.47%) |
May 27, 2022 | 22.89 | 22.94 | 22.64 | 22.69 | 21,044 | -0.05(-0.21%) |
May 26, 2022 | 22.82 | 22.82 | 22.65 | 22.74 | 4,460 | -0.12(-0.51%) |
May 25, 2022 | 22.91 | 22.91 | 22.75 | 22.85 | 10,008 | +0.12(+0.52%) |
May 24, 2022 | 22.72 | 22.79 | 22.67 | 22.74 | 7,043 | +0.06(+0.28%) |
May 23, 2022 | 22.62 | 22.69 | 22.60 | 22.67 | 3,225 | +0.00(+0.01%) |
May 20, 2022 | 22.73 | 22.78 | 22.65 | 22.67 | 4,466 | +0.02(+0.11%) |
May 19, 2022 | 22.61 | 22.75 | 22.61 | 22.64 | 11,818 | +0.10(+0.46%) |
May 18, 2022 | 22.46 | 22.63 | 22.36 | 22.54 | 13,309 | +0.10(+0.46%) |
May 17, 2022 | 22.43 | 22.51 | 22.36 | 22.44 | 7,955 | -0.05(-0.21%) |
May 16, 2022 | 22.55 | 22.62 | 22.45 | 22.48 | 15,327 | -0.15(-0.66%) |
May 13, 2022 | 22.67 | 22.74 | 22.54 | 22.63 | 3,003 | -0.04(-0.19%) |
May 12, 2022 | 22.67 | 22.77 | 22.59 | 22.68 | 7,794 | +0.12(+0.55%) |
May 11, 2022 | 22.55 | 22.60 | 22.43 | 22.55 | 5,525 | +0.18(+0.80%) |
May 10, 2022 | 22.45 | 22.51 | 22.31 | 22.37 | 12,237 | +0.01(+0.05%) |
May 09, 2022 | 22.18 | 22.37 | 22.13 | 22.36 | 6,258 | +0.15(+0.65%) |
May 06, 2022 | 22.27 | 22.29 | 22.22 | 22.22 | 2,623 | -0.17(-0.77%) |
May 05, 2022 | 22.46 | 22.46 | 22.32 | 22.39 | 12,745 | -0.36(-1.56%) |
May 04, 2022 | 22.68 | 22.84 | 22.63 | 22.75 | 140,803 | +0.05(+0.21%) |
May 03, 2022 | 22.83 | 22.83 | 22.65 | 22.70 | 10,087 | -0.00(-0.00%) |
May 02, 2022 | 22.74 | 22.81 | 22.64 | 22.70 | 5,055 | -0.13(-0.57%) |
Apr 29, 2022 | 22.84 | 22.94 | 22.81 | 22.83 | 3,848 | -0.10(-0.45%) |
Apr 28, 2022 | 22.85 | 22.93 | 22.85 | 22.93 | 4,282 | -0.07(-0.33%) |
Apr 27, 2022 | 23.05 | 23.05 | 22.96 | 23.01 | 1,743 | -0.09(-0.40%) |
Apr 26, 2022 | 23.11 | 23.20 | 23.05 | 23.10 | 2,662 | +0.15(+0.65%) |
Apr 25, 2022 | 23.09 | 23.09 | 22.94 | 22.95 | 4,229 | +0.11(+0.46%) |
Apr 22, 2022 | 22.78 | 22.85 | 22.78 | 22.85 | 1,418 | -0.01(-0.03%) |
Apr 21, 2022 | 22.95 | 22.95 | 22.82 | 22.85 | 1,371 | -0.12(-0.52%) |
Apr 20, 2022 | 22.83 | 22.99 | 22.83 | 22.97 | 283,405 | +0.24(+1.04%) |
Apr 19, 2022 | 22.88 | 22.92 | 22.72 | 22.74 | 30,864 | -0.19(-0.81%) |
Apr 18, 2022 | 22.91 | 23.00 | 22.91 | 22.92 | 6,512 | -0.09(-0.39%) |
Apr 14, 2022 | 23.03 | 23.05 | 22.97 | 23.01 | 2,208 | -0.24(-1.05%) |
Apr 13, 2022 | 23.20 | 23.31 | 23.20 | 23.25 | 5,947 | +0.07(+0.28%) |
Apr 12, 2022 | 23.28 | 23.28 | 23.09 | 23.19 | 2,777 | +0.07(+0.30%) |
Apr 11, 2022 | 23.22 | 23.22 | 23.11 | 23.12 | 4,836 | -0.17(-0.74%) |
Apr 08, 2022 | 23.28 | 23.29 | 23.28 | 23.29 | 996 | -0.18(-0.76%) |
Apr 07, 2022 | 23.39 | 23.49 | 23.39 | 23.47 | 9,391 | -0.10(-0.44%) |
Apr 06, 2022 | 23.56 | 23.65 | 23.54 | 23.57 | 11,169 | -0.19(-0.79%) |
Apr 05, 2022 | 23.76 | 23.77 | 23.65 | 23.76 | 1,446 | -0.29(-1.19%) |
Apr 04, 2022 | 24.02 | 24.11 | 24.02 | 24.04 | 1,470 | -0.04(-0.15%) |
Apr 01, 2022 | 23.99 | 24.12 | 23.99 | 24.08 | 1,708 | -0.04(-0.17%) |
Mar 31, 2022 | 24.09 | 24.15 | 24.09 | 24.12 | 5,635 | +0.09(+0.37%) |
Mar 30, 2022 | 24.10 | 24.10 | 23.95 | 24.03 | 2,583 | +0.11(+0.45%) |
Mar 29, 2022 | 23.86 | 23.99 | 23.85 | 23.92 | 6,820 | +0.08(+0.35%) |
Mar 28, 2022 | 23.83 | 23.91 | 23.83 | 23.84 | 1,489 | +0.08(+0.35%) |
Mar 25, 2022 | 23.89 | 23.89 | 23.71 | 23.76 | 1,528 | -0.23(-0.96%) |
Mar 24, 2022 | 24.00 | 24.04 | 23.94 | 23.99 | 3,734 | -0.07(-0.29%) |
Mar 23, 2022 | 23.95 | 24.06 | 23.94 | 24.06 | 1,986 | +0.13(+0.55%) |
Mar 22, 2022 | 23.95 | 23.95 | 23.90 | 23.93 | 10,050 | -0.20(-0.83%) |
Mar 21, 2022 | 24.30 | 24.37 | 24.06 | 24.13 | 2,878 | -0.26(-1.07%) |
Mar 18, 2022 | 24.39 | 24.39 | 24.39 | 24.39 | 626 | -0.00(-0.01%) |
Mar 17, 2022 | 24.33 | 24.48 | 24.26 | 24.39 | 7,998 | +0.10(+0.41%) |
Mar 16, 2022 | 24.35 | 24.43 | 24.22 | 24.29 | 6,646 | -0.13(-0.53%) |
Mar 15, 2022 | 24.50 | 24.54 | 24.36 | 24.42 | 18,475 | -0.06(-0.24%) |
Mar 14, 2022 | 24.39 | 24.50 | 24.34 | 24.48 | 3,802 | -0.22(-0.88%) |
Mar 11, 2022 | 24.66 | 24.75 | 24.64 | 24.70 | 29,118 | +0.02(+0.10%) |
Mar 10, 2022 | 24.71 | 24.73 | 24.67 | 24.67 | 2,810 | -0.20(-0.78%) |
Mar 09, 2022 | 24.89 | 24.89 | 24.77 | 24.87 | 1,666 | -0.07(-0.27%) |
Mar 08, 2022 | 24.94 | 25.00 | 24.93 | 24.93 | 6,052 | -0.24(-0.94%) |
Mar 07, 2022 | 25.13 | 25.23 | 25.13 | 25.17 | 1,415 | -0.05(-0.21%) |
Mar 04, 2022 | 25.19 | 25.22 | 25.19 | 25.22 | 699 | +0.24(+0.97%) |
Mar 03, 2022 | 24.94 | 25.08 | 24.94 | 24.98 | 5,708 | +0.09(+0.37%) |
Mar 02, 2022 | 25.08 | 25.13 | 24.89 | 24.89 | 1,681 | -0.37(-1.47%) |