Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 22.14 | 22.14 | 22.04 | 22.07 | 135,117 | -0.17(-0.78%) |
May 27, 2022 | 22.22 | 22.27 | 22.20 | 22.24 | 77,606 | +0.09(+0.39%) |
May 26, 2022 | 22.17 | 22.23 | 22.12 | 22.16 | 687,112 | +0.02(+0.08%) |
May 25, 2022 | 22.12 | 22.19 | 22.06 | 22.14 | 166,146 | +0.12(+0.54%) |
May 24, 2022 | 21.94 | 22.09 | 21.93 | 22.02 | 96,424 | +0.18(+0.84%) |
May 23, 2022 | 21.94 | 21.95 | 21.82 | 21.84 | 100,273 | -0.11(-0.50%) |
May 20, 2022 | 21.90 | 21.96 | 21.90 | 21.95 | 78,533 | +0.04(+0.19%) |
May 19, 2022 | 21.92 | 21.94 | 21.90 | 21.91 | 71,957 | +0.10(+0.46%) |
May 18, 2022 | 21.77 | 21.85 | 21.73 | 21.81 | 164,011 | +0.03(+0.13%) |
May 17, 2022 | 21.84 | 21.86 | 21.74 | 21.78 | 183,391 | -0.09(-0.41%) |
May 16, 2022 | 21.87 | 21.90 | 21.86 | 21.87 | 206,899 | +0.01(+0.05%) |
May 13, 2022 | 21.89 | 21.99 | 21.82 | 21.86 | 138,161 | -0.05(-0.25%) |
May 12, 2022 | 21.94 | 22.15 | 21.90 | 21.91 | 316,508 | +0.02(+0.08%) |
May 11, 2022 | 21.76 | 21.90 | 21.73 | 21.89 | 91,470 | +0.09(+0.42%) |
May 10, 2022 | 21.85 | 21.85 | 21.75 | 21.80 | 248,328 | +0.10(+0.44%) |
May 09, 2022 | 21.67 | 21.74 | 21.60 | 21.71 | 30,156 | -0.03(-0.14%) |
May 06, 2022 | 21.77 | 21.80 | 21.71 | 21.74 | 81,736 | -0.08(-0.37%) |
May 05, 2022 | 21.98 | 21.98 | 21.72 | 21.82 | 103,216 | -0.22(-1.01%) |
May 04, 2022 | 21.89 | 22.08 | 21.82 | 22.04 | 122,195 | +0.14(+0.63%) |
May 03, 2022 | 21.94 | 21.95 | 21.89 | 21.90 | 122,171 | +0.08(+0.34%) |
May 02, 2022 | 21.87 | 21.87 | 21.77 | 21.83 | 126,161 | -0.09(-0.43%) |
Apr 29, 2022 | 21.95 | 22.02 | 21.91 | 21.92 | 100,741 | -0.19(-0.87%) |
Apr 28, 2022 | 22.09 | 22.14 | 22.08 | 22.11 | 92,687 | -0.02(-0.10%) |
Apr 27, 2022 | 22.26 | 22.26 | 22.12 | 22.14 | 101,998 | -0.11(-0.49%) |
Apr 26, 2022 | 22.26 | 22.28 | 22.20 | 22.25 | 103,816 | +0.08(+0.37%) |
Apr 25, 2022 | 22.16 | 22.22 | 22.14 | 22.16 | 51,355 | +0.12(+0.56%) |
Apr 22, 2022 | 22.07 | 22.12 | 22.02 | 22.04 | 47,479 | -0.09(-0.39%) |
Apr 21, 2022 | 22.19 | 22.19 | 22.03 | 22.13 | 96,249 | -0.11(-0.49%) |
Apr 20, 2022 | 22.15 | 22.24 | 22.12 | 22.24 | 117,352 | +0.16(+0.74%) |
Apr 19, 2022 | 22.10 | 22.13 | 22.05 | 22.07 | 54,894 | -0.09(-0.42%) |
Apr 18, 2022 | 22.25 | 22.25 | 22.16 | 22.17 | 40,234 | -0.08(-0.36%) |
Apr 14, 2022 | 22.34 | 22.34 | 22.25 | 22.25 | 45,707 | -0.15(-0.65%) |
Apr 13, 2022 | 22.41 | 22.45 | 22.37 | 22.39 | 539,049 | +0.03(+0.12%) |
Apr 12, 2022 | 22.42 | 22.43 | 22.36 | 22.36 | 50,264 | +0.06(+0.25%) |
Apr 11, 2022 | 22.37 | 22.37 | 22.29 | 22.31 | 62,699 | -0.16(-0.69%) |
Apr 08, 2022 | 22.48 | 22.49 | 22.44 | 22.46 | 82,374 | -0.09(-0.39%) |
Apr 07, 2022 | 22.66 | 22.66 | 22.53 | 22.55 | 35,238 | -0.08(-0.36%) |
Apr 06, 2022 | 22.68 | 22.69 | 22.60 | 22.63 | 110,654 | -0.15(-0.67%) |
Apr 05, 2022 | 23.01 | 23.01 | 22.76 | 22.78 | 93,073 | -0.18(-0.79%) |
Apr 04, 2022 | 23.03 | 23.03 | 22.91 | 22.97 | 80,097 | -0.03(-0.11%) |
Apr 01, 2022 | 22.88 | 23.02 | 22.87 | 22.99 | 52,828 | +0.00(+0.01%) |
Mar 31, 2022 | 22.99 | 23.09 | 22.97 | 22.99 | 106,685 | -0.03(-0.11%) |
Mar 30, 2022 | 22.91 | 23.04 | 22.89 | 23.01 | 76,254 | +0.06(+0.26%) |
Mar 29, 2022 | 22.88 | 22.98 | 22.87 | 22.96 | 163,563 | +0.11(+0.50%) |
Mar 28, 2022 | 22.81 | 22.88 | 22.77 | 22.84 | 88,605 | +0.04(+0.16%) |
Mar 25, 2022 | 22.88 | 22.95 | 22.76 | 22.81 | 121,752 | -0.14(-0.61%) |
Mar 24, 2022 | 22.88 | 23.00 | 22.85 | 22.95 | 86,514 | -0.00(-0.01%) |
Mar 23, 2022 | 22.87 | 22.96 | 22.85 | 22.95 | 36,269 | +0.10(+0.46%) |
Mar 22, 2022 | 22.87 | 22.89 | 22.83 | 22.85 | 102,715 | -0.10(-0.44%) |
Mar 21, 2022 | 22.99 | 23.02 | 22.90 | 22.95 | 61,061 | -0.17(-0.75%) |
Mar 18, 2022 | 23.08 | 23.13 | 23.06 | 23.12 | 48,781 | +0.02(+0.10%) |
Mar 17, 2022 | 23.09 | 23.13 | 23.08 | 23.10 | 343,324 | +0.07(+0.29%) |
Mar 16, 2022 | 23.01 | 23.06 | 22.93 | 23.03 | 47,464 | +0.22(+0.98%) |
Mar 15, 2022 | 22.85 | 22.86 | 22.77 | 22.81 | 49,214 | +0.01(+0.06%) |
Mar 14, 2022 | 22.86 | 23.28 | 22.79 | 22.79 | 465,915 | -0.19(-0.81%) |
Mar 11, 2022 | 22.95 | 23.01 | 22.93 | 22.98 | 845,398 | +0.06(+0.26%) |
Mar 10, 2022 | 22.94 | 22.97 | 22.90 | 22.92 | 63,646 | -0.10(-0.46%) |
Mar 09, 2022 | 23.03 | 23.05 | 22.99 | 23.02 | 63,909 | -0.02(-0.10%) |
Mar 08, 2022 | 23.07 | 23.08 | 23.02 | 23.05 | 28,284 | -0.10(-0.45%) |
Mar 07, 2022 | 23.16 | 23.18 | 23.14 | 23.15 | 27,397 | -0.05(-0.22%) |
Mar 04, 2022 | 23.33 | 23.36 | 23.17 | 23.20 | 403,211 | -0.04(-0.17%) |
Mar 03, 2022 | 23.27 | 23.28 | 23.24 | 23.24 | 90,806 | +0.00(+0.02%) |
Mar 02, 2022 | 23.38 | 23.38 | 23.24 | 23.24 | 9,246 | -0.18(-0.77%) |