Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 22.88 | 23.19 | 22.69 | 23.19 | 3,890 | +0.32(+1.38%) |
May 27, 2022 | 23.12 | 23.12 | 22.64 | 22.88 | 8,753 | -0.01(-0.04%) |
May 26, 2022 | 23.21 | 23.34 | 22.89 | 22.89 | 4,984 | -0.32(-1.36%) |
May 25, 2022 | 23.20 | 23.20 | 23.20 | 23.20 | 549 | +0.30(+1.32%) |
May 24, 2022 | 23.05 | 23.05 | 22.60 | 22.90 | 1,113 | +0.26(+1.13%) |
May 23, 2022 | 23.06 | 23.25 | 22.64 | 22.64 | 6,704 | -0.28(-1.22%) |
May 20, 2022 | 23.64 | 23.64 | 22.92 | 22.92 | 8,383 | -0.80(-3.37%) |
May 19, 2022 | 23.40 | 23.74 | 23.40 | 23.72 | 4,589 | +0.10(+0.43%) |
May 18, 2022 | 23.38 | 23.91 | 23.34 | 23.62 | 4,437 | -0.28(-1.17%) |
May 17, 2022 | 23.89 | 24.19 | 23.65 | 23.90 | 8,334 | +0.19(+0.78%) |
May 16, 2022 | 23.81 | 24.17 | 23.15 | 23.71 | 11,361 | +0.00(+0.00%) |
May 12, 2022 | 23.71 | 483 | -0.14(-0.58%) | |||
May 11, 2022 | 24.18 | 24.18 | 23.85 | 23.85 | 18,244 | -0.51(-2.10%) |
May 10, 2022 | 24.19 | 24.59 | 24.06 | 24.36 | 9,856 | -0.07(-0.30%) |
May 09, 2022 | 25.01 | 25.01 | 24.00 | 24.44 | 20,571 | +0.46(+1.94%) |
May 06, 2022 | 23.78 | 23.97 | 23.77 | 23.97 | 3,675 | -0.20(-0.85%) |
May 05, 2022 | 24.31 | 24.61 | 24.17 | 24.18 | 7,095 | -0.01(-0.04%) |
May 04, 2022 | 24.35 | 24.35 | 24.13 | 24.19 | 7,074 | +0.06(+0.23%) |
May 03, 2022 | 24.06 | 24.59 | 23.80 | 24.13 | 6,393 | -0.02(-0.08%) |
May 02, 2022 | 24.50 | 24.50 | 23.99 | 24.15 | 9,603 | -0.40(-1.63%) |
Apr 29, 2022 | 24.54 | 25.31 | 24.11 | 24.55 | 15,049 | +0.27(+1.11%) |
Apr 28, 2022 | 24.23 | 24.28 | 24.23 | 24.28 | 633 | +0.33(+1.40%) |
Apr 27, 2022 | 24.09 | 24.17 | 23.71 | 23.95 | 8,756 | +0.03(+0.12%) |
Apr 26, 2022 | 24.18 | 24.64 | 23.92 | 23.92 | 19,750 | -0.32(-1.32%) |
Apr 25, 2022 | 24.17 | 24.28 | 23.74 | 24.24 | 5,095 | +0.06(+0.25%) |
Apr 22, 2022 | 24.60 | 25.57 | 23.55 | 24.18 | 11,551 | -0.68(-2.73%) |
Apr 21, 2022 | 25.09 | 26.21 | 24.86 | 24.86 | 3,477 | -0.12(-0.48%) |
Apr 20, 2022 | 24.18 | 28.47 | 24.13 | 24.98 | 9,431 | +0.85(+3.51%) |
Apr 19, 2022 | 23.71 | 24.13 | 23.60 | 24.13 | 21,191 | +0.42(+1.76%) |
Apr 18, 2022 | 23.48 | 24.18 | 23.33 | 23.71 | 41,349 | +0.93(+4.08%) |
Apr 14, 2022 | 22.47 | 23.48 | 22.43 | 22.78 | 19,632 | +0.02(+0.08%) |
Apr 13, 2022 | 22.87 | 22.88 | 22.31 | 22.76 | 10,750 | -0.11(-0.49%) |
Apr 12, 2022 | 22.88 | 22.88 | 22.88 | 22.88 | 277 | -0.19(-0.81%) |
Apr 11, 2022 | 23.06 | 23.23 | 23.06 | 23.06 | 6,628 | -0.08(-0.36%) |
Apr 08, 2022 | 23.17 | 23.22 | 23.14 | 23.15 | 1,559 | +0.13(+0.57%) |
Apr 07, 2022 | 23.08 | 23.08 | 23.02 | 23.02 | 2,875 | -0.06(-0.24%) |
Apr 06, 2022 | 23.02 | 23.22 | 23.02 | 23.07 | 8,076 | +0.07(+0.32%) |
Apr 05, 2022 | 22.88 | 23.02 | 22.88 | 23.00 | 3,734 | -0.01(-0.04%) |
Apr 04, 2022 | 23.02 | 23.02 | 22.87 | 23.01 | 4,969 | -0.01(-0.04%) |
Apr 01, 2022 | 23.06 | 23.06 | 22.85 | 23.02 | 3,984 | -0.07(-0.28%) |
Mar 31, 2022 | 23.20 | 23.20 | 23.08 | 23.08 | 943 | -0.14(-0.60%) |
Mar 30, 2022 | 23.04 | 23.22 | 23.04 | 23.22 | 866 | +0.10(+0.44%) |
Mar 29, 2022 | 23.12 | 23.12 | 23.12 | 23.12 | 552 | -0.41(-1.74%) |
Mar 28, 2022 | 23.25 | 23.53 | 22.96 | 23.53 | 3,486 | +0.28(+1.20%) |
Mar 25, 2022 | 23.48 | 23.61 | 23.25 | 23.25 | 3,963 | +0.13(+0.54%) |
Mar 24, 2022 | 23.12 | 23.12 | 23.12 | 23.12 | 575 | +0.06(+0.26%) |
Mar 23, 2022 | 22.82 | 23.27 | 22.69 | 23.06 | 5,865 | +0.46(+2.06%) |
Mar 22, 2022 | 22.88 | 23.53 | 22.60 | 22.60 | 11,688 | +0.14(+0.62%) |
Mar 21, 2022 | 22.69 | 23.77 | 22.46 | 22.46 | 11,347 | +0.05(+0.21%) |
Mar 18, 2022 | 22.78 | 23.02 | 22.36 | 22.41 | 16,318 | -0.56(-2.43%) |
Mar 17, 2022 | 21.99 | 23.79 | 21.99 | 22.97 | 6,613 | -0.51(-2.18%) |
Mar 16, 2022 | 23.83 | 23.83 | 23.10 | 23.48 | 13,529 | -0.20(-0.82%) |
Mar 15, 2022 | 23.34 | 23.89 | 23.29 | 23.68 | 10,315 | +0.43(+1.84%) |
Mar 14, 2022 | 23.66 | 23.81 | 22.85 | 23.25 | 15,048 | -0.11(-0.48%) |
Mar 11, 2022 | 23.81 | 23.89 | 23.32 | 23.36 | 16,759 | -0.25(-1.06%) |
Mar 10, 2022 | 23.34 | 24.13 | 23.34 | 23.61 | 3,861 | +0.20(+0.87%) |
Mar 09, 2022 | 23.55 | 23.55 | 23.34 | 23.41 | 7,179 | +0.02(+0.08%) |
Mar 08, 2022 | 23.38 | 23.39 | 23.38 | 23.39 | 928 | +0.03(+0.12%) |
Mar 07, 2022 | 23.36 | 23.55 | 23.34 | 23.36 | 4,896 | +0.02(+0.08%) |
Mar 04, 2022 | 23.35 | 23.35 | 23.34 | 23.34 | 885 | -0.28(-1.18%) |
Mar 03, 2022 | 23.36 | 23.62 | 23.36 | 23.62 | 2,632 | +0.09(+0.39%) |
Mar 02, 2022 | 23.54 | 23.54 | 23.53 | 23.53 | 1,025 | +0.19(+0.83%) |