Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 22.02 | 22.03 | 21.96 | 21.99 | 143,463 | -0.16(-0.73%) |
May 27, 2022 | 22.15 | 22.15 | 22.12 | 22.15 | 106,419 | +0.06(+0.26%) |
May 26, 2022 | 22.15 | 22.15 | 22.04 | 22.09 | 43,132 | -0.00(-0.02%) |
May 25, 2022 | 22.06 | 22.10 | 22.03 | 22.10 | 5,743 | +0.08(+0.34%) |
May 24, 2022 | 22.01 | 22.04 | 22.00 | 22.02 | 25,629 | +0.19(+0.88%) |
May 23, 2022 | 21.88 | 21.90 | 21.83 | 21.83 | 7,094 | -0.10(-0.45%) |
May 20, 2022 | 21.89 | 21.95 | 21.89 | 21.93 | 9,464 | +0.08(+0.34%) |
May 19, 2022 | 21.92 | 21.92 | 21.83 | 21.85 | 14,792 | +0.07(+0.30%) |
May 18, 2022 | 21.73 | 21.82 | 21.73 | 21.79 | 47,912 | +0.08(+0.36%) |
May 17, 2022 | 21.74 | 21.76 | 21.70 | 21.71 | 37,492 | -0.13(-0.58%) |
May 16, 2022 | 21.87 | 21.90 | 21.83 | 21.84 | 61,337 | +0.07(+0.31%) |
May 13, 2022 | 21.81 | 21.83 | 21.77 | 21.77 | 6,106 | -0.10(-0.45%) |
May 12, 2022 | 21.92 | 21.93 | 21.86 | 21.87 | 216,885 | +0.04(+0.17%) |
May 11, 2022 | 21.69 | 21.85 | 21.69 | 21.83 | 19,415 | +0.06(+0.28%) |
May 10, 2022 | 21.80 | 21.83 | 21.77 | 21.77 | 30,273 | +0.08(+0.35%) |
May 09, 2022 | 21.56 | 21.71 | 21.56 | 21.69 | 106,665 | +0.09(+0.43%) |
May 06, 2022 | 21.63 | 21.69 | 21.60 | 21.60 | 36,322 | -0.09(-0.43%) |
May 05, 2022 | 21.73 | 21.73 | 21.63 | 21.69 | 56,152 | -0.21(-0.98%) |
May 04, 2022 | 21.76 | 21.92 | 21.72 | 21.91 | 110,952 | +0.11(+0.50%) |
May 03, 2022 | 21.89 | 21.89 | 21.80 | 21.80 | 26,951 | +0.06(+0.26%) |
May 02, 2022 | 21.79 | 21.79 | 21.73 | 21.74 | 18,165 | -0.13(-0.58%) |
Apr 29, 2022 | 21.86 | 21.95 | 21.86 | 21.87 | 15,739 | -0.11(-0.52%) |
Apr 28, 2022 | 21.94 | 21.99 | 21.91 | 21.98 | 19,262 | -0.02(-0.10%) |
Apr 27, 2022 | 22.06 | 22.08 | 21.98 | 22.01 | 30,218 | -0.07(-0.34%) |
Apr 26, 2022 | 22.07 | 22.11 | 22.06 | 22.08 | 15,376 | +0.07(+0.34%) |
Apr 25, 2022 | 21.98 | 22.08 | 21.98 | 22.01 | 16,299 | +0.11(+0.52%) |
Apr 22, 2022 | 21.91 | 21.91 | 21.87 | 21.89 | 18,334 | -0.02(-0.09%) |
Apr 21, 2022 | 21.97 | 21.97 | 21.86 | 21.91 | 17,633 | -0.12(-0.53%) |
Apr 20, 2022 | 21.99 | 22.05 | 21.99 | 22.03 | 35,918 | +0.12(+0.56%) |
Apr 19, 2022 | 21.96 | 21.96 | 21.89 | 21.91 | 6,524 | -0.13(-0.57%) |
Apr 18, 2022 | 22.18 | 22.18 | 22.01 | 22.04 | 61,025 | -0.06(-0.27%) |
Apr 14, 2022 | 22.19 | 22.19 | 22.07 | 22.10 | 280,681 | -0.18(-0.79%) |
Apr 13, 2022 | 22.38 | 22.38 | 22.27 | 22.27 | 8,913 | +0.06(+0.26%) |
Apr 12, 2022 | 22.28 | 22.32 | 22.21 | 22.21 | 20,588 | +0.02(+0.08%) |
Apr 11, 2022 | 22.19 | 22.21 | 22.16 | 22.19 | 15,876 | -0.10(-0.46%) |
Apr 08, 2022 | 22.26 | 22.34 | 22.26 | 22.30 | 28,260 | -0.13(-0.59%) |
Apr 07, 2022 | 22.41 | 22.46 | 22.39 | 22.43 | 453,449 | -0.04(-0.18%) |
Apr 06, 2022 | 22.41 | 22.50 | 22.40 | 22.47 | 7,474 | -0.06(-0.27%) |
Apr 05, 2022 | 22.66 | 22.66 | 22.52 | 22.53 | 13,234 | -0.22(-0.97%) |
Apr 04, 2022 | 22.74 | 22.75 | 22.73 | 22.75 | 12,617 | +0.01(+0.04%) |
Apr 01, 2022 | 22.62 | 22.80 | 22.62 | 22.74 | 21,689 | -0.05(-0.21%) |
Mar 31, 2022 | 22.77 | 22.83 | 22.77 | 22.79 | 8,326 | +0.02(+0.10%) |
Mar 30, 2022 | 22.74 | 22.78 | 22.72 | 22.76 | 56,761 | +0.08(+0.35%) |
Mar 29, 2022 | 22.69 | 22.70 | 22.63 | 22.68 | 31,938 | +0.08(+0.37%) |
Mar 28, 2022 | 22.55 | 22.61 | 22.55 | 22.60 | 8,561 | +0.04(+0.17%) |
Mar 25, 2022 | 22.64 | 22.64 | 22.54 | 22.56 | 238,596 | -0.16(-0.70%) |
Mar 24, 2022 | 22.65 | 22.73 | 22.65 | 22.72 | 21,398 | -0.05(-0.23%) |
Mar 23, 2022 | 22.70 | 22.78 | 22.69 | 22.78 | 28,590 | +0.11(+0.48%) |
Mar 22, 2022 | 22.68 | 22.70 | 22.66 | 22.67 | 14,914 | -0.09(-0.41%) |
Mar 21, 2022 | 22.85 | 22.85 | 22.75 | 22.76 | 144,681 | -0.20(-0.85%) |
Mar 18, 2022 | 22.95 | 22.96 | 22.94 | 22.96 | 3,651 | +0.06(+0.27%) |
Mar 17, 2022 | 22.90 | 22.93 | 22.90 | 22.90 | 5,400 | +0.06(+0.27%) |
Mar 16, 2022 | 22.81 | 22.85 | 22.72 | 22.83 | 17,648 | +0.03(+0.12%) |
Mar 15, 2022 | 22.86 | 22.86 | 22.78 | 22.81 | 21,631 | +0.02(+0.08%) |
Mar 14, 2022 | 22.86 | 22.87 | 22.79 | 22.79 | 16,230 | -0.23(-1.01%) |
Mar 11, 2022 | 23.03 | 23.05 | 23.01 | 23.02 | 14,933 | -0.00(-0.01%) |
Mar 10, 2022 | 23.03 | 23.05 | 22.98 | 23.02 | 40,370 | -0.14(-0.61%) |
Mar 09, 2022 | 23.18 | 23.19 | 23.15 | 23.16 | 6,882 | -0.04(-0.16%) |
Mar 08, 2022 | 23.21 | 23.22 | 23.18 | 23.20 | 3,292 | -0.14(-0.58%) |
Mar 07, 2022 | 23.38 | 23.41 | 23.34 | 23.34 | 7,032 | -0.11(-0.46%) |
Mar 04, 2022 | 23.45 | 23.49 | 23.44 | 23.44 | 23,829 | +0.07(+0.31%) |
Mar 03, 2022 | 23.31 | 23.38 | 23.31 | 23.37 | 11,452 | +0.04(+0.18%) |
Mar 02, 2022 | 23.47 | 23.51 | 23.33 | 23.33 | 26,705 | -0.26(-1.11%) |