Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 22.70 | 22.74 | 22.63 | 22.65 | 1,108,094 | +0.08(+0.37%) |
May 27, 2022 | 22.53 | 22.56 | 22.46 | 22.56 | 508,397 | +0.04(+0.17%) |
May 26, 2022 | 22.27 | 22.53 | 22.27 | 22.53 | 629,461 | +0.26(+1.18%) |
May 25, 2022 | 22.12 | 22.28 | 22.12 | 22.26 | 404,030 | +0.05(+0.21%) |
May 24, 2022 | 22.24 | 22.28 | 22.11 | 22.22 | 638,320 | -0.26(-1.17%) |
May 23, 2022 | 22.42 | 22.53 | 22.36 | 22.48 | 464,083 | +0.07(+0.29%) |
May 20, 2022 | 22.40 | 22.44 | 22.25 | 22.41 | 671,951 | -0.05(-0.21%) |
May 19, 2022 | 22.29 | 22.50 | 22.29 | 22.46 | 695,661 | +0.22(+0.97%) |
May 18, 2022 | 22.41 | 22.47 | 22.20 | 22.25 | 890,506 | -0.15(-0.67%) |
May 17, 2022 | 22.55 | 22.55 | 22.37 | 22.40 | 509,265 | +0.04(+0.17%) |
May 16, 2022 | 22.32 | 22.40 | 22.26 | 22.36 | 360,449 | +0.03(+0.13%) |
May 13, 2022 | 22.24 | 22.36 | 22.17 | 22.33 | 528,664 | +0.12(+0.55%) |
May 12, 2022 | 22.16 | 22.24 | 22.08 | 22.21 | 563,878 | -0.04(-0.17%) |
May 11, 2022 | 22.51 | 22.55 | 22.25 | 22.25 | 1,674,790 | -0.13(-0.59%) |
May 10, 2022 | 22.47 | 22.47 | 22.27 | 22.38 | 675,322 | +0.12(+0.55%) |
May 09, 2022 | 22.35 | 22.40 | 22.24 | 22.25 | 716,184 | -0.38(-1.70%) |
May 06, 2022 | 22.64 | 22.69 | 22.55 | 22.64 | 556,361 | -0.19(-0.82%) |
May 05, 2022 | 23.07 | 23.09 | 22.70 | 22.83 | 1,124,281 | -0.68(-2.91%) |
May 04, 2022 | 23.18 | 23.51 | 23.09 | 23.51 | 952,627 | +0.37(+1.58%) |
May 03, 2022 | 23.18 | 23.20 | 23.10 | 23.15 | 518,589 | +0.03(+0.12%) |
May 02, 2022 | 23.15 | 23.22 | 23.03 | 23.12 | 1,027,254 | -0.13(-0.56%) |
Apr 29, 2022 | 23.26 | 23.37 | 23.22 | 23.25 | 1,084,913 | +0.12(+0.53%) |
Apr 28, 2022 | 23.18 | 23.19 | 23.04 | 23.13 | 1,235,695 | +0.12(+0.53%) |
Apr 27, 2022 | 23.10 | 23.22 | 23.00 | 23.00 | 3,272,051 | -0.05(-0.20%) |
Apr 26, 2022 | 23.26 | 23.29 | 23.05 | 23.05 | 889,596 | -0.23(-1.01%) |
Apr 25, 2022 | 23.19 | 23.30 | 23.09 | 23.29 | 1,277,752 | -0.09(-0.40%) |
Apr 22, 2022 | 23.52 | 23.56 | 23.36 | 23.38 | 1,215,724 | -0.25(-1.07%) |
Apr 21, 2022 | 23.78 | 23.84 | 23.60 | 23.63 | 633,686 | -0.12(-0.51%) |
Apr 20, 2022 | 23.79 | 23.79 | 23.68 | 23.75 | 626,681 | -0.01(-0.04%) |
Apr 19, 2022 | 23.76 | 23.78 | 23.65 | 23.76 | 808,304 | -0.07(-0.31%) |
Apr 18, 2022 | 23.72 | 23.86 | 23.68 | 23.84 | 1,433,520 | -0.10(-0.43%) |
Apr 14, 2022 | 24.04 | 24.04 | 23.91 | 23.94 | 682,296 | -0.18(-0.74%) |
Apr 13, 2022 | 24.00 | 24.14 | 24.00 | 24.12 | 1,019,278 | +0.10(+0.43%) |
Apr 12, 2022 | 24.15 | 24.17 | 24.01 | 24.02 | 646,557 | -0.16(-0.66%) |
Apr 11, 2022 | 24.14 | 24.23 | 24.13 | 24.18 | 571,861 | +0.04(+0.16%) |
Apr 08, 2022 | 24.32 | 24.32 | 24.10 | 24.14 | 1,089,468 | -0.09(-0.39%) |
Apr 07, 2022 | 24.19 | 24.26 | 24.15 | 24.23 | 752,198 | +0.00(+0.00%) |
Apr 06, 2022 | 24.30 | 24.33 | 24.17 | 24.23 | 324,350 | +0.07(+0.27%) |
Apr 05, 2022 | 24.26 | 24.26 | 24.14 | 24.17 | 555,362 | -0.11(-0.46%) |
Apr 04, 2022 | 24.33 | 24.33 | 24.19 | 24.28 | 304,615 | -0.03(-0.12%) |
Apr 01, 2022 | 24.19 | 24.34 | 24.19 | 24.31 | 455,575 | +0.31(+1.29%) |
Mar 31, 2022 | 24.05 | 24.11 | 23.99 | 24.00 | 577,655 | -0.04(-0.16%) |
Mar 30, 2022 | 24.04 | 24.13 | 24.04 | 24.04 | 812,811 | -0.05(-0.19%) |
Mar 29, 2022 | 24.09 | 24.09 | 23.98 | 24.08 | 643,825 | -0.06(-0.23%) |
Mar 28, 2022 | 24.04 | 24.15 | 24.02 | 24.14 | 339,557 | -0.19(-0.77%) |
Mar 25, 2022 | 24.17 | 24.34 | 24.17 | 24.33 | 330,226 | +0.25(+1.05%) |
Mar 24, 2022 | 23.98 | 24.10 | 23.96 | 24.07 | 386,652 | +0.12(+0.51%) |
Mar 23, 2022 | 24.01 | 24.04 | 23.89 | 23.95 | 605,304 | +0.09(+0.39%) |
Mar 22, 2022 | 23.90 | 23.97 | 23.85 | 23.86 | 353,992 | -0.07(-0.27%) |
Mar 21, 2022 | 23.99 | 24.00 | 23.83 | 23.92 | 416,287 | -0.11(-0.47%) |
Mar 18, 2022 | 23.88 | 24.06 | 23.85 | 24.04 | 656,991 | -0.08(-0.35%) |
Mar 17, 2022 | 24.07 | 24.12 | 23.93 | 24.12 | 591,471 | +0.10(+0.43%) |
Mar 16, 2022 | 23.80 | 24.02 | 23.74 | 24.02 | 1,337,630 | +0.48(+2.03%) |
Mar 15, 2022 | 23.48 | 23.58 | 23.39 | 23.54 | 604,793 | +0.06(+0.24%) |
Mar 14, 2022 | 23.51 | 23.63 | 23.42 | 23.48 | 314,477 | +0.01(+0.04%) |
Mar 11, 2022 | 23.71 | 23.71 | 23.47 | 23.47 | 917,468 | -0.14(-0.60%) |
Mar 10, 2022 | 23.60 | 23.55 | 23.61 | 723,057 | +0.00(+0.00%) | |
Mar 09, 2022 | 23.59 | 23.69 | 23.48 | 23.61 | 1,244,635 | +0.41(+1.78%) |
Mar 08, 2022 | 23.19 | 23.28 | 23.05 | 23.20 | 1,410,248 | -0.19(-0.80%) |
Mar 07, 2022 | 23.55 | 23.62 | 23.32 | 23.39 | 1,608,078 | -0.69(-2.88%) |
Mar 04, 2022 | 23.98 | 24.10 | 23.95 | 24.08 | 521,976 | -0.07(-0.31%) |
Mar 03, 2022 | 24.23 | 24.33 | 24.12 | 24.16 | 804,036 | +0.10(+0.43%) |
Mar 02, 2022 | 23.90 | 24.09 | 23.90 | 24.05 | 919,606 | +0.19(+0.79%) |