Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 22.86 | 22.90 | 22.80 | 22.90 | 919,444 | +0.04(+0.16%) |
May 27, 2022 | 22.84 | 22.91 | 22.80 | 22.87 | 293,617 | +0.04(+0.16%) |
May 26, 2022 | 22.76 | 22.83 | 22.75 | 22.83 | 424,781 | +0.07(+0.32%) |
May 25, 2022 | 22.75 | 22.77 | 22.64 | 22.76 | 730,183 | +0.05(+0.24%) |
May 24, 2022 | 22.70 | 22.70 | 22.61 | 22.70 | 312,744 | +0.08(+0.35%) |
May 23, 2022 | 22.66 | 22.68 | 22.61 | 22.62 | 531,343 | -0.01(-0.04%) |
May 20, 2022 | 22.69 | 22.72 | 22.63 | 22.63 | 701,387 | +0.00(+0.00%) |
May 19, 2022 | 22.73 | 22.73 | 22.63 | 22.63 | 309,568 | -0.05(-0.22%) |
May 18, 2022 | 22.67 | 22.71 | 22.62 | 22.68 | 425,614 | -0.12(-0.54%) |
May 17, 2022 | 22.72 | 22.81 | 22.66 | 22.81 | 361,859 | +0.02(+0.08%) |
May 16, 2022 | 22.79 | 22.79 | 22.73 | 22.79 | 195,772 | +0.01(+0.04%) |
May 13, 2022 | 22.68 | 22.78 | 22.68 | 22.78 | 270,580 | +0.05(+0.24%) |
May 12, 2022 | 22.72 | 22.77 | 22.69 | 22.72 | 343,656 | -0.05(-0.20%) |
May 11, 2022 | 22.72 | 22.77 | 22.66 | 22.77 | 437,537 | +0.02(+0.08%) |
May 10, 2022 | 22.76 | 22.82 | 22.70 | 22.75 | 552,194 | -0.01(-0.04%) |
May 09, 2022 | 22.75 | 22.76 | 22.71 | 22.76 | 364,120 | +0.04(+0.16%) |
May 06, 2022 | 22.86 | 22.86 | 22.72 | 22.72 | 324,535 | -0.09(-0.40%) |
May 05, 2022 | 22.82 | 22.84 | 22.77 | 22.82 | 392,678 | +0.03(+0.12%) |
May 04, 2022 | 22.80 | 22.86 | 22.72 | 22.79 | 550,872 | -0.05(-0.24%) |
May 03, 2022 | 22.82 | 22.84 | 22.77 | 22.84 | 353,448 | +0.08(+0.36%) |
May 02, 2022 | 22.78 | 22.80 | 22.73 | 22.76 | 254,279 | -0.07(-0.32%) |
Apr 29, 2022 | 22.85 | 22.86 | 22.81 | 22.83 | 551,655 | -0.05(-0.24%) |
Apr 28, 2022 | 22.90 | 22.91 | 22.84 | 22.89 | 264,502 | -0.03(-0.12%) |
Apr 27, 2022 | 22.94 | 22.94 | 22.84 | 22.92 | 493,767 | +0.04(+0.16%) |
Apr 26, 2022 | 22.96 | 22.96 | 22.85 | 22.88 | 647,178 | -0.05(-0.20%) |
Apr 25, 2022 | 22.85 | 22.93 | 22.85 | 22.93 | 300,941 | +0.10(+0.44%) |
Apr 22, 2022 | 22.86 | 22.92 | 22.82 | 22.82 | 226,823 | -0.08(-0.36%) |
Apr 21, 2022 | 22.93 | 22.98 | 22.88 | 22.91 | 1,157,008 | -0.04(-0.18%) |
Apr 20, 2022 | 22.94 | 23.02 | 22.90 | 22.95 | 310,186 | +0.02(+0.08%) |
Apr 19, 2022 | 22.94 | 22.98 | 22.89 | 22.93 | 251,525 | -0.01(-0.04%) |
Apr 18, 2022 | 23.01 | 23.03 | 22.93 | 22.94 | 543,667 | -0.10(-0.43%) |
Apr 14, 2022 | 23.12 | 23.12 | 22.97 | 23.04 | 191,045 | -0.03(-0.12%) |
Apr 13, 2022 | 23.04 | 23.10 | 23.01 | 23.07 | 378,633 | +0.04(+0.16%) |
Apr 12, 2022 | 23.00 | 23.05 | 22.99 | 23.03 | 748,694 | +0.08(+0.36%) |
Apr 11, 2022 | 22.99 | 23.06 | 22.95 | 22.95 | 289,553 | -0.14(-0.59%) |
Apr 08, 2022 | 23.21 | 23.21 | 23.02 | 23.08 | 434,469 | +0.01(+0.04%) |
Apr 07, 2022 | 23.00 | 23.08 | 23.00 | 23.07 | 319,880 | +0.08(+0.36%) |
Apr 06, 2022 | 23.11 | 23.11 | 22.99 | 22.99 | 288,657 | -0.10(-0.43%) |
Apr 05, 2022 | 23.17 | 23.17 | 23.09 | 23.09 | 936,534 | -0.04(-0.16%) |
Apr 04, 2022 | 23.12 | 23.17 | 23.09 | 23.13 | 373,378 | -0.07(-0.31%) |
Apr 01, 2022 | 23.17 | 23.20 | 23.11 | 23.20 | 560,763 | +0.01(+0.04%) |
Mar 31, 2022 | 23.20 | 23.22 | 23.11 | 23.19 | 1,456,358 | +0.06(+0.27%) |
Mar 30, 2022 | 23.17 | 23.21 | 23.10 | 23.13 | 1,505,888 | -0.07(-0.31%) |
Mar 29, 2022 | 23.14 | 23.20 | 23.12 | 23.20 | 315,928 | +0.06(+0.27%) |
Mar 28, 2022 | 23.15 | 23.15 | 23.08 | 23.14 | 376,297 | -0.01(-0.04%) |
Mar 25, 2022 | 23.19 | 23.19 | 23.12 | 23.15 | 185,381 | -0.06(-0.25%) |
Mar 24, 2022 | 23.16 | 23.22 | 23.16 | 23.21 | 425,921 | -0.04(-0.16%) |
Mar 23, 2022 | 23.23 | 23.24 | 23.17 | 23.24 | 525,577 | +0.09(+0.39%) |
Mar 22, 2022 | 23.14 | 23.16 | 23.12 | 23.15 | 259,376 | -0.01(-0.04%) |
Mar 21, 2022 | 23.25 | 23.26 | 23.16 | 23.16 | 391,998 | -0.12(-0.51%) |
Mar 18, 2022 | 23.22 | 23.29 | 23.21 | 23.28 | 999,491 | +0.05(+0.20%) |
Mar 17, 2022 | 23.19 | 23.23 | 23.18 | 23.23 | 220,486 | +0.08(+0.35%) |
Mar 16, 2022 | 23.16 | 23.19 | 23.11 | 23.15 | 236,492 | +0.00(+0.00%) |
Mar 15, 2022 | 23.18 | 23.21 | 23.12 | 23.15 | 313,841 | +0.01(+0.04%) |
Mar 14, 2022 | 23.21 | 23.22 | 23.14 | 23.14 | 389,657 | -0.15(-0.62%) |
Mar 11, 2022 | 23.29 | 23.31 | 23.24 | 23.29 | 460,223 | +0.01(+0.04%) |
Mar 10, 2022 | 23.27 | 23.32 | 23.23 | 23.28 | 319,582 | -0.05(-0.19%) |
Mar 09, 2022 | 23.31 | 23.33 | 23.28 | 23.32 | 346,118 | +0.05(+0.23%) |
Mar 08, 2022 | 23.31 | 23.33 | 23.26 | 23.27 | 469,241 | -0.07(-0.31%) |
Mar 07, 2022 | 23.42 | 23.42 | 23.30 | 23.34 | 928,921 | -0.09(-0.39%) |
Mar 04, 2022 | 23.45 | 23.46 | 23.42 | 23.43 | 322,362 | -0.05(-0.23%) |
Mar 03, 2022 | 23.51 | 23.51 | 23.42 | 23.49 | 569,109 | +0.04(+0.15%) |
Mar 02, 2022 | 23.42 | 23.50 | 23.42 | 23.45 | 395,919 | +0.02(+0.08%) |