Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 23.88 | 23.94 | 23.86 | 23.92 | 2,114 | +0.01(+0.04%) |
May 27, 2022 | 23.95 | 23.95 | 23.91 | 23.91 | 637 | +0.10(+0.42%) |
May 26, 2022 | 23.82 | 23.86 | 23.76 | 23.81 | 8,930 | +0.11(+0.46%) |
May 25, 2022 | 23.61 | 23.72 | 23.61 | 23.70 | 1,808 | +0.04(+0.18%) |
May 24, 2022 | 23.61 | 23.66 | 23.59 | 23.66 | 3,101 | -0.02(-0.08%) |
May 23, 2022 | 23.72 | 23.72 | 23.65 | 23.68 | 225,969 | +0.15(+0.64%) |
May 20, 2022 | 23.52 | 23.52 | 23.52 | 23.52 | 17 | +0.10(+0.43%) |
May 19, 2022 | 23.33 | 23.43 | 23.33 | 23.43 | 2,598 | +0.12(+0.49%) |
May 18, 2022 | 23.53 | 23.53 | 23.31 | 23.31 | 470 | -0.30(-1.29%) |
May 17, 2022 | 23.53 | 23.61 | 23.53 | 23.61 | 1,515 | +0.23(+0.99%) |
May 16, 2022 | 23.27 | 23.38 | 23.27 | 23.38 | 1,033 | +0.12(+0.50%) |
May 13, 2022 | 23.11 | 23.32 | 23.11 | 23.27 | 1,550 | +0.36(+1.58%) |
May 12, 2022 | 22.96 | 22.96 | 22.84 | 22.90 | 1,097 | -0.08(-0.35%) |
May 11, 2022 | 23.08 | 23.19 | 22.98 | 22.98 | 4,647 | -0.06(-0.28%) |
May 10, 2022 | 22.92 | 23.05 | 22.92 | 23.05 | 1,824 | +0.11(+0.46%) |
May 09, 2022 | 23.02 | 23.07 | 22.92 | 22.94 | 5,779 | -0.37(-1.58%) |
May 06, 2022 | 23.30 | 23.34 | 23.25 | 23.31 | 5,506 | -0.07(-0.28%) |
May 05, 2022 | 23.44 | 23.45 | 23.38 | 23.38 | 1,394 | -0.33(-1.39%) |
May 04, 2022 | 23.47 | 23.71 | 23.47 | 23.71 | 574 | +0.17(+0.73%) |
May 03, 2022 | 23.56 | 23.56 | 23.49 | 23.54 | 1,844 | +0.10(+0.45%) |
May 02, 2022 | 23.47 | 23.50 | 23.28 | 23.43 | 8,073 | -0.05(-0.20%) |
Apr 29, 2022 | 23.67 | 23.67 | 23.48 | 23.48 | 2,555 | -0.04(-0.16%) |
Apr 28, 2022 | 23.48 | 23.64 | 23.43 | 23.51 | 29,440 | +0.09(+0.40%) |
Apr 27, 2022 | 23.41 | 23.44 | 23.39 | 23.42 | 2,121 | +0.01(+0.05%) |
Apr 26, 2022 | 23.45 | 23.48 | 23.40 | 23.41 | 5,300 | -0.25(-1.07%) |
Apr 25, 2022 | 23.50 | 23.66 | 23.47 | 23.66 | 18,884 | -0.02(-0.07%) |
Apr 22, 2022 | 23.83 | 23.83 | 23.57 | 23.68 | 5,313 | -0.09(-0.37%) |
Apr 21, 2022 | 23.84 | 23.93 | 23.71 | 23.77 | 8,860 | -0.11(-0.47%) |
Apr 20, 2022 | 23.88 | 23.88 | 23.88 | 23.88 | 67 | +0.08(+0.34%) |
Apr 19, 2022 | 23.80 | 23.80 | 23.80 | 23.80 | 72 | +0.07(+0.28%) |
Apr 18, 2022 | 23.76 | 23.77 | 23.68 | 23.73 | 10,976 | -0.04(-0.17%) |
Apr 14, 2022 | 23.85 | 23.85 | 23.74 | 23.77 | 13,572 | -0.01(-0.02%) |
Apr 13, 2022 | 23.79 | 23.84 | 23.71 | 23.78 | 2,865 | +0.10(+0.42%) |
Apr 12, 2022 | 23.78 | 23.80 | 23.68 | 23.68 | 6,411 | -0.10(-0.42%) |
Apr 11, 2022 | 23.77 | 23.82 | 23.75 | 23.78 | 3,203 | -0.02(-0.08%) |
Apr 08, 2022 | 23.89 | 23.89 | 23.80 | 23.80 | 4,493 | +0.00(+0.01%) |
Apr 07, 2022 | 23.81 | 23.87 | 23.75 | 23.80 | 92,707 | +0.01(+0.06%) |
Apr 06, 2022 | 23.76 | 23.83 | 23.76 | 23.78 | 6,845 | -0.08(-0.34%) |
Apr 05, 2022 | 23.91 | 23.97 | 23.86 | 23.87 | 16,159 | -0.12(-0.50%) |
Apr 04, 2022 | 23.96 | 24.03 | 23.95 | 23.98 | 15,112 | +0.05(+0.22%) |
Apr 01, 2022 | 23.95 | 23.98 | 23.86 | 23.93 | 41,548 | +0.06(+0.23%) |
Mar 31, 2022 | 23.93 | 24.00 | 23.88 | 23.88 | 5,233 | -0.08(-0.35%) |
Mar 30, 2022 | 23.96 | 24.03 | 23.96 | 23.96 | 2,050 | -0.09(-0.35%) |
Mar 29, 2022 | 24.04 | 24.05 | 24.04 | 24.05 | 458 | +0.20(+0.82%) |
Mar 28, 2022 | 23.81 | 23.85 | 23.80 | 23.85 | 1,321 | -0.00(-0.01%) |
Mar 25, 2022 | 23.78 | 23.85 | 23.77 | 23.85 | 1,524 | -0.00(-0.02%) |
Mar 24, 2022 | 23.86 | 23.90 | 23.86 | 23.86 | 1,277 | +0.06(+0.25%) |
Mar 23, 2022 | 23.88 | 23.90 | 23.75 | 23.80 | 20,893 | -0.13(-0.54%) |
Mar 22, 2022 | 23.89 | 23.93 | 23.88 | 23.93 | 555 | +0.13(+0.53%) |
Mar 21, 2022 | 23.87 | 23.87 | 23.80 | 23.80 | 885 | -0.04(-0.18%) |
Mar 18, 2022 | 23.73 | 23.90 | 23.73 | 23.84 | 1,663 | +0.12(+0.49%) |
Mar 17, 2022 | 23.67 | 23.81 | 23.67 | 23.73 | 21,969 | +0.07(+0.28%) |
Mar 16, 2022 | 23.63 | 23.66 | 23.51 | 23.66 | 9,765 | +0.34(+1.46%) |
Mar 15, 2022 | 23.25 | 23.38 | 23.25 | 23.32 | 5,600 | +0.11(+0.48%) |
Mar 14, 2022 | 23.38 | 23.38 | 23.14 | 23.21 | 9,296 | +0.08(+0.34%) |
Mar 11, 2022 | 23.28 | 23.28 | 23.12 | 23.13 | 5,224 | -0.10(-0.41%) |
Mar 10, 2022 | 23.23 | 23.23 | 23.23 | 23.23 | 156 | -0.12(-0.52%) |
Mar 09, 2022 | 23.28 | 23.41 | 23.28 | 23.35 | 6,585 | +0.43(+1.87%) |
Mar 08, 2022 | 22.89 | 22.96 | 22.78 | 22.92 | 20,949 | +0.10(+0.44%) |
Mar 07, 2022 | 22.89 | 22.89 | 22.82 | 22.82 | 271 | -0.32(-1.40%) |
Mar 04, 2022 | 23.21 | 23.21 | 23.02 | 23.14 | 7,348 | -0.36(-1.52%) |
Mar 03, 2022 | 23.55 | 23.60 | 23.47 | 23.50 | 36,185 | -0.17(-0.70%) |
Mar 02, 2022 | 23.53 | 23.71 | 23.53 | 23.67 | 30,022 | +0.16(+0.70%) |