Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 23.96 | 23.98 | 23.92 | 23.92 | 21,007 | -0.16(-0.66%) |
May 27, 2022 | 24.04 | 24.08 | 24.04 | 24.08 | 3,713 | +0.09(+0.38%) |
May 26, 2022 | 23.98 | 23.98 | 23.98 | 23.98 | 0 | +0.16(+0.69%) |
May 25, 2022 | 23.82 | 23.82 | 23.82 | 23.82 | 42 | -0.03(-0.14%) |
May 24, 2022 | 23.82 | 23.86 | 23.82 | 23.86 | 236 | +0.04(+0.16%) |
May 23, 2022 | 23.87 | 23.87 | 23.82 | 23.82 | 539 | +0.30(+1.29%) |
May 20, 2022 | 23.42 | 23.51 | 23.42 | 23.51 | 312 | +0.17(+0.74%) |
May 19, 2022 | 23.36 | 23.40 | 23.34 | 23.34 | 792 | +0.13(+0.57%) |
May 18, 2022 | 23.45 | 23.45 | 23.18 | 23.21 | 1,744 | -0.39(-1.67%) |
May 17, 2022 | 23.56 | 23.60 | 23.55 | 23.60 | 5,105 | +0.27(+1.16%) |
May 16, 2022 | 23.34 | 23.40 | 23.33 | 23.33 | 2,820 | +0.12(+0.50%) |
May 13, 2022 | 23.22 | 23.22 | 23.22 | 23.22 | 110 | +0.35(+1.54%) |
May 12, 2022 | 22.94 | 22.94 | 22.80 | 22.87 | 35,309 | -0.08(-0.36%) |
May 11, 2022 | 22.95 | 22.95 | 22.95 | 22.95 | 33 | -0.19(-0.83%) |
May 10, 2022 | 23.14 | 23.14 | 23.14 | 23.14 | 134 | +0.06(+0.28%) |
May 09, 2022 | 23.05 | 23.08 | 23.05 | 23.08 | 561 | -0.42(-1.77%) |
May 06, 2022 | 23.54 | 23.54 | 23.44 | 23.49 | 604 | -0.21(-0.90%) |
May 05, 2022 | 23.71 | 23.71 | 23.71 | 23.71 | 4 | -0.58(-2.38%) |
May 04, 2022 | 23.82 | 24.29 | 23.82 | 24.29 | 1,931 | +0.29(+1.22%) |
May 03, 2022 | 23.96 | 23.99 | 23.92 | 23.99 | 763 | +0.15(+0.61%) |
May 02, 2022 | 23.81 | 23.85 | 23.81 | 23.85 | 1,100 | -0.11(-0.45%) |
Apr 29, 2022 | 23.96 | 23.96 | 23.96 | 23.96 | 786 | -0.21(-0.86%) |
Apr 28, 2022 | 24.16 | 24.16 | 24.16 | 24.16 | 3 | +0.16(+0.69%) |
Apr 27, 2022 | 24.00 | 24.00 | 24.00 | 24.00 | 1,261 | +0.10(+0.42%) |
Apr 26, 2022 | 23.97 | 23.97 | 23.90 | 23.90 | 2,874 | -0.45(-1.85%) |
Apr 22, 2022 | 24.35 | 77 | -0.18(-0.74%) | |||
Apr 21, 2022 | 24.69 | 24.69 | 24.53 | 24.53 | 1,750 | -0.31(-1.27%) |
Apr 20, 2022 | 24.85 | 24.88 | 24.85 | 24.85 | 973 | +0.15(+0.62%) |
Apr 19, 2022 | 24.63 | 24.70 | 24.63 | 24.70 | 207 | -0.09(-0.37%) |
Apr 18, 2022 | 24.79 | 24.79 | 24.79 | 24.79 | 303 | -0.11(-0.45%) |
Apr 14, 2022 | 24.95 | 24.95 | 24.90 | 24.90 | 25,588 | -0.11(-0.43%) |
Apr 13, 2022 | 25.04 | 25.04 | 25.01 | 25.01 | 820 | +0.15(+0.59%) |
Apr 12, 2022 | 24.86 | 24.86 | 24.86 | 24.86 | 107 | -0.22(-0.87%) |
Apr 11, 2022 | 25.08 | 25.08 | 25.08 | 25.08 | 313 | -0.18(-0.71%) |
Apr 08, 2022 | 25.26 | 25.26 | 25.26 | 25.26 | 394 | +0.02(+0.08%) |
Apr 07, 2022 | 25.14 | 25.27 | 25.14 | 25.24 | 2,559 | +0.10(+0.40%) |
Apr 06, 2022 | 25.03 | 25.16 | 25.03 | 25.14 | 2,345 | -0.08(-0.33%) |
Apr 05, 2022 | 25.34 | 25.34 | 25.22 | 25.22 | 1,988 | -0.12(-0.47%) |
Apr 04, 2022 | 25.27 | 25.34 | 25.27 | 25.34 | 459 | +0.11(+0.42%) |
Apr 01, 2022 | 25.20 | 25.23 | 25.20 | 25.23 | 237 | +0.18(+0.73%) |
Mar 31, 2022 | 25.25 | 25.25 | 25.05 | 25.05 | 1,426 | -0.36(-1.41%) |
Mar 30, 2022 | 25.40 | 25.41 | 25.40 | 25.41 | 545 | +0.04(+0.14%) |
Mar 29, 2022 | 25.35 | 25.38 | 25.33 | 25.37 | 22,174 | +0.31(+1.25%) |
Mar 28, 2022 | 25.01 | 25.06 | 25.01 | 25.06 | 287 | -0.04(-0.16%) |
Mar 25, 2022 | 25.07 | 25.10 | 25.07 | 25.10 | 23,298 | +0.06(+0.25%) |
Mar 24, 2022 | 25.04 | 25.04 | 25.04 | 25.04 | 9 | +0.18(+0.72%) |
Mar 23, 2022 | 24.86 | 24.86 | 24.86 | 24.86 | 34 | -0.26(-1.03%) |
Mar 22, 2022 | 25.08 | 25.12 | 25.08 | 25.12 | 561 | +0.11(+0.46%) |
Mar 21, 2022 | 25.00 | 25.00 | 25.00 | 25.00 | 75 | -0.12(-0.49%) |
Mar 18, 2022 | 24.88 | 25.21 | 24.88 | 25.13 | 6,531 | +0.28(+1.14%) |
Mar 17, 2022 | 24.84 | 24.84 | 24.84 | 24.84 | 50 | +0.24(+0.98%) |
Mar 16, 2022 | 24.60 | 24.60 | 24.60 | 24.60 | 12 | +0.41(+1.69%) |
Mar 15, 2022 | 24.19 | 24.19 | 24.19 | 24.19 | 162 | +0.28(+1.17%) |
Mar 14, 2022 | 24.06 | 24.07 | 23.91 | 23.91 | 83,306 | +0.13(+0.56%) |
Mar 11, 2022 | 23.99 | 23.99 | 23.78 | 23.78 | 2,835 | -0.17(-0.72%) |
Mar 10, 2022 | 24.04 | 24.04 | 23.92 | 23.95 | 58,355 | -0.22(-0.91%) |
Mar 09, 2022 | 24.01 | 24.17 | 24.01 | 24.17 | 994 | +0.70(+2.97%) |
Mar 08, 2022 | 23.48 | 23.48 | 23.48 | 23.48 | 295 | -0.17(-0.71%) |
Mar 07, 2022 | 23.96 | 23.96 | 23.65 | 23.65 | 2,499 | -0.42(-1.75%) |
Mar 04, 2022 | 24.07 | 24.07 | 24.07 | 24.07 | 152 | -0.38(-1.53%) |
Mar 03, 2022 | 24.45 | 24.45 | 24.44 | 24.44 | 150 | -0.27(-1.08%) |
Mar 02, 2022 | 24.71 | 24.71 | 24.71 | 24.71 | 67 | +0.10(+0.41%) |