Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 23.24 | 23.50 | 23.24 | 23.41 | 67,247 | -0.10(-0.41%) |
May 27, 2022 | 23.44 | 23.51 | 23.44 | 23.51 | 13,392 | +0.06(+0.25%) |
May 26, 2022 | 23.40 | 23.45 | 23.38 | 23.45 | 5,188 | +0.09(+0.37%) |
May 25, 2022 | 23.36 | 23.39 | 23.33 | 23.37 | 14,378 | -0.00(-0.02%) |
May 24, 2022 | 23.36 | 23.38 | 23.36 | 23.37 | 3,852 | -0.00(-0.00%) |
May 23, 2022 | 23.37 | 23.40 | 23.36 | 23.37 | 7,047 | +0.03(+0.13%) |
May 20, 2022 | 23.31 | 23.34 | 23.31 | 23.34 | 13,558 | +0.02(+0.08%) |
May 19, 2022 | 23.32 | 23.34 | 23.32 | 23.32 | 1,917 | +0.03(+0.15%) |
May 18, 2022 | 23.32 | 23.34 | 23.28 | 23.29 | 5,411 | -0.11(-0.45%) |
May 17, 2022 | 23.36 | 23.41 | 23.35 | 23.40 | 8,035 | +0.07(+0.29%) |
May 16, 2022 | 23.08 | 23.39 | 23.08 | 23.33 | 20,194 | +0.02(+0.08%) |
May 13, 2022 | 23.31 | 23.38 | 23.30 | 23.31 | 13,020 | -0.01(-0.06%) |
May 12, 2022 | 23.31 | 23.38 | 23.24 | 23.32 | 19,690 | -0.03(-0.11%) |
May 11, 2022 | 23.13 | 23.45 | 23.13 | 23.35 | 16,031 | -0.02(-0.10%) |
May 10, 2022 | 23.41 | 23.42 | 23.37 | 23.37 | 8,966 | -0.04(-0.18%) |
May 09, 2022 | 23.49 | 23.51 | 23.41 | 23.41 | 59,867 | -0.22(-0.91%) |
May 06, 2022 | 23.61 | 23.69 | 23.59 | 23.63 | 5,449 | -0.05(-0.20%) |
May 05, 2022 | 23.62 | 23.69 | 23.60 | 23.68 | 14,860 | -0.04(-0.16%) |
May 04, 2022 | 23.67 | 23.75 | 23.59 | 23.71 | 24,309 | +0.12(+0.49%) |
May 03, 2022 | 23.64 | 23.64 | 23.60 | 23.60 | 3,380 | +0.00(+0.00%) |
May 02, 2022 | 23.83 | 23.83 | 23.49 | 23.60 | 13,214 | -0.10(-0.42%) |
Apr 29, 2022 | 23.86 | 23.86 | 23.70 | 23.70 | 51,565 | -0.16(-0.67%) |
Apr 28, 2022 | 23.77 | 23.86 | 23.73 | 23.86 | 3,787 | +0.12(+0.50%) |
Apr 27, 2022 | 23.74 | 23.80 | 23.72 | 23.74 | 60,628 | -0.04(-0.16%) |
Apr 26, 2022 | 23.87 | 23.89 | 23.74 | 23.78 | 8,441 | -0.15(-0.63%) |
Apr 25, 2022 | 23.83 | 23.93 | 23.78 | 23.93 | 5,977 | -0.06(-0.25%) |
Apr 22, 2022 | 24.45 | 24.45 | 23.98 | 23.99 | 15,499 | -0.22(-0.89%) |
Apr 21, 2022 | 24.32 | 24.33 | 24.19 | 24.20 | 11,070 | -0.15(-0.60%) |
Apr 20, 2022 | 24.29 | 24.35 | 24.29 | 24.35 | 3,254 | +0.05(+0.19%) |
Apr 19, 2022 | 24.27 | 24.31 | 24.25 | 24.30 | 6,092 | +0.05(+0.20%) |
Apr 18, 2022 | 24.38 | 24.38 | 24.22 | 24.26 | 8,467 | +0.00(+0.00%) |
Apr 14, 2022 | 24.22 | 24.30 | 24.22 | 24.26 | 17,702 | -0.02(-0.07%) |
Apr 13, 2022 | 24.22 | 24.29 | 24.22 | 24.27 | 9,293 | +0.17(+0.71%) |
Apr 12, 2022 | 24.28 | 24.29 | 24.07 | 24.10 | 1,731 | -0.00(-0.00%) |
Apr 11, 2022 | 24.17 | 24.19 | 24.10 | 24.10 | 5,072 | -0.18(-0.75%) |
Apr 08, 2022 | 24.27 | 24.35 | 24.27 | 24.28 | 16,535 | +0.00(+0.02%) |
Apr 07, 2022 | 24.22 | 24.31 | 24.16 | 24.28 | 8,996 | +0.04(+0.17%) |
Apr 06, 2022 | 24.17 | 24.25 | 24.12 | 24.24 | 26,202 | -0.06(-0.23%) |
Apr 05, 2022 | 24.56 | 24.56 | 24.30 | 24.30 | 24,459 | -0.24(-0.98%) |
Apr 04, 2022 | 24.57 | 24.57 | 24.50 | 24.54 | 24,242 | +0.04(+0.17%) |
Apr 01, 2022 | 24.48 | 24.52 | 24.47 | 24.49 | 59,366 | -0.06(-0.25%) |
Mar 31, 2022 | 24.58 | 24.62 | 24.56 | 24.56 | 12,336 | -0.07(-0.28%) |
Mar 30, 2022 | 24.64 | 24.64 | 24.61 | 24.63 | 2,353 | -0.02(-0.10%) |
Mar 29, 2022 | 24.53 | 24.65 | 24.52 | 24.65 | 20,877 | +0.13(+0.51%) |
Mar 28, 2022 | 24.46 | 24.58 | 24.46 | 24.53 | 11,566 | -0.13(-0.51%) |
Mar 25, 2022 | 24.59 | 24.66 | 24.56 | 24.65 | 6,343 | -0.01(-0.04%) |
Mar 24, 2022 | 24.63 | 24.70 | 24.60 | 24.66 | 16,767 | +0.11(+0.44%) |
Mar 23, 2022 | 24.55 | 24.62 | 24.55 | 24.55 | 6,764 | -0.02(-0.10%) |
Mar 22, 2022 | 24.55 | 24.58 | 24.54 | 24.58 | 5,793 | +0.07(+0.28%) |
Mar 21, 2022 | 24.60 | 24.60 | 24.50 | 24.51 | 17,033 | -0.05(-0.21%) |
Mar 18, 2022 | 24.52 | 24.56 | 24.51 | 24.56 | 9,347 | +0.03(+0.13%) |
Mar 17, 2022 | 24.51 | 24.54 | 24.50 | 24.53 | 11,904 | +0.12(+0.49%) |
Mar 16, 2022 | 24.35 | 24.41 | 24.21 | 24.41 | 11,458 | +0.14(+0.59%) |
Mar 15, 2022 | 24.19 | 24.27 | 24.19 | 24.27 | 13,570 | -0.01(-0.04%) |
Mar 14, 2022 | 24.39 | 24.39 | 24.25 | 24.27 | 13,760 | -0.23(-0.92%) |
Mar 11, 2022 | 24.53 | 24.55 | 24.47 | 24.50 | 17,860 | -0.06(-0.23%) |
Mar 10, 2022 | 24.54 | 24.58 | 24.51 | 24.56 | 13,153 | -0.05(-0.20%) |
Mar 09, 2022 | 24.67 | 24.69 | 24.53 | 24.61 | 21,416 | -0.20(-0.79%) |
Mar 08, 2022 | 24.95 | 24.95 | 24.77 | 24.80 | 24,139 | +0.06(+0.23%) |
Mar 07, 2022 | 24.80 | 24.83 | 24.74 | 24.75 | 29,447 | +0.02(+0.08%) |
Mar 04, 2022 | 24.60 | 24.84 | 24.60 | 24.73 | 3,842 | -0.06(-0.26%) |
Mar 03, 2022 | 24.80 | 24.82 | 24.75 | 24.79 | 5,797 | -0.06(-0.25%) |
Mar 02, 2022 | 24.74 | 24.88 | 24.73 | 24.85 | 30,859 | +0.07(+0.27%) |