Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 21.85 | 21.92 | 21.78 | 21.78 | 4,890 | -0.07(-0.32%) |
May 27, 2022 | 21.71 | 22.03 | 21.71 | 21.85 | 19,004 | +0.18(+0.84%) |
May 26, 2022 | 21.64 | 21.68 | 21.53 | 21.67 | 38,521 | +0.21(+0.97%) |
May 25, 2022 | 21.46 | 21.64 | 21.43 | 21.46 | 33,851 | +0.07(+0.32%) |
May 24, 2022 | 21.55 | 21.64 | 21.33 | 21.39 | 67,992 | -0.22(-1.02%) |
May 23, 2022 | 21.55 | 21.64 | 21.55 | 21.62 | 6,383 | -0.01(-0.06%) |
May 20, 2022 | 21.58 | 21.71 | 21.58 | 21.63 | 14,617 | -0.10(-0.48%) |
May 19, 2022 | 21.74 | 21.74 | 21.55 | 21.73 | 9,989 | +0.08(+0.38%) |
May 18, 2022 | 21.78 | 21.78 | 21.63 | 21.65 | 7,060 | -0.04(-0.18%) |
May 17, 2022 | 21.71 | 21.77 | 21.64 | 21.69 | 19,078 | -0.01(-0.04%) |
May 16, 2022 | 21.65 | 21.71 | 21.63 | 21.70 | 4,945 | +0.01(+0.04%) |
May 13, 2022 | 21.65 | 21.76 | 21.62 | 21.69 | 6,961 | +0.07(+0.34%) |
May 12, 2022 | 21.64 | 21.88 | 21.44 | 21.61 | 16,650 | +0.17(+0.78%) |
May 11, 2022 | 21.36 | 21.51 | 21.36 | 21.45 | 14,714 | +0.12(+0.54%) |
May 10, 2022 | 21.32 | 21.48 | 21.29 | 21.33 | 7,056 | +0.06(+0.28%) |
May 09, 2022 | 21.35 | 21.59 | 21.26 | 21.27 | 10,875 | -0.23(-1.07%) |
May 06, 2022 | 21.41 | 21.50 | 21.41 | 21.50 | 6,224 | +0.09(+0.44%) |
May 05, 2022 | 21.41 | 21.46 | 21.41 | 21.41 | 2,235 | -0.07(-0.34%) |
May 04, 2022 | 21.45 | 21.53 | 21.41 | 21.48 | 6,582 | +0.05(+0.22%) |
May 03, 2022 | 21.54 | 21.64 | 21.42 | 21.43 | 4,200 | +0.02(+0.08%) |
May 02, 2022 | 21.43 | 21.57 | 21.41 | 21.41 | 7,026 | -0.14(-0.67%) |
Apr 29, 2022 | 21.57 | 21.59 | 21.48 | 21.56 | 37,298 | +0.04(+0.20%) |
Apr 28, 2022 | 21.48 | 21.58 | 21.47 | 21.52 | 4,615 | +0.08(+0.36%) |
Apr 27, 2022 | 21.53 | 21.55 | 21.44 | 21.44 | 10,602 | -0.08(-0.36%) |
Apr 26, 2022 | 21.64 | 21.66 | 21.47 | 21.52 | 3,872 | -0.09(-0.43%) |
Apr 25, 2022 | 21.56 | 21.68 | 21.48 | 21.61 | 8,438 | +0.21(+0.99%) |
Apr 22, 2022 | 21.85 | 21.85 | 21.39 | 21.40 | 14,746 | -0.09(-0.41%) |
Apr 21, 2022 | 21.74 | 21.87 | 21.49 | 21.49 | 15,847 | -0.20(-0.93%) |
Apr 20, 2022 | 21.98 | 21.98 | 21.67 | 21.69 | 8,937 | -0.01(-0.04%) |
Apr 19, 2022 | 21.81 | 21.84 | 21.70 | 21.70 | 2,923 | -0.20(-0.93%) |
Apr 18, 2022 | 21.71 | 21.90 | 21.71 | 21.90 | 3,458 | +0.21(+0.96%) |
Apr 14, 2022 | 21.70 | 21.72 | 21.69 | 21.69 | 4,752 | -0.07(-0.33%) |
Apr 13, 2022 | 21.87 | 21.87 | 21.76 | 21.76 | 4,330 | -0.11(-0.51%) |
Apr 12, 2022 | 21.98 | 21.98 | 21.87 | 21.87 | 3,172 | +0.06(+0.27%) |
Apr 11, 2022 | 21.86 | 21.89 | 21.81 | 21.81 | 1,439 | -0.04(-0.19%) |
Apr 08, 2022 | 21.81 | 22.03 | 21.81 | 21.86 | 8,132 | -0.17(-0.77%) |
Apr 07, 2022 | 21.94 | 22.03 | 21.94 | 22.03 | 827 | +0.00(+0.00%) |
Apr 06, 2022 | 21.90 | 22.03 | 21.77 | 22.03 | 7,129 | +0.05(+0.23%) |
Apr 05, 2022 | 21.98 | 21.98 | 21.91 | 21.98 | 5,881 | -0.12(-0.54%) |
Apr 04, 2022 | 22.19 | 22.20 | 22.06 | 22.09 | 4,013 | -0.04(-0.20%) |
Apr 01, 2022 | 22.04 | 22.16 | 21.98 | 22.14 | 10,300 | +0.10(+0.47%) |
Mar 31, 2022 | 22.16 | 22.17 | 22.04 | 22.04 | 6,391 | -0.14(-0.61%) |
Mar 30, 2022 | 22.09 | 22.17 | 21.99 | 22.17 | 5,534 | +0.12(+0.56%) |
Mar 29, 2022 | 22.00 | 22.09 | 21.96 | 22.05 | 5,424 | +0.15(+0.68%) |
Mar 28, 2022 | 21.93 | 21.94 | 21.90 | 21.90 | 4,285 | +0.01(+0.04%) |
Mar 25, 2022 | 21.92 | 22.03 | 21.87 | 21.89 | 2,778 | -0.04(-0.17%) |
Mar 24, 2022 | 21.84 | 21.99 | 21.84 | 21.93 | 6,280 | +0.03(+0.14%) |
Mar 23, 2022 | 22.08 | 22.15 | 21.90 | 21.90 | 4,296 | +0.01(+0.04%) |
Mar 22, 2022 | 21.72 | 21.98 | 21.72 | 21.89 | 4,491 | -0.29(-1.30%) |
Mar 21, 2022 | 22.09 | 22.18 | 22.04 | 22.18 | 5,842 | +0.06(+0.27%) |
Mar 18, 2022 | 22.21 | 22.21 | 22.12 | 22.12 | 3,261 | +0.05(+0.23%) |
Mar 17, 2022 | 22.09 | 22.21 | 22.03 | 22.07 | 8,060 | +0.03(+0.12%) |
Mar 16, 2022 | 22.04 | 22.21 | 21.98 | 22.04 | 3,247 | +0.22(+1.01%) |
Mar 15, 2022 | 21.78 | 21.82 | 21.78 | 21.82 | 686 | +0.08(+0.35%) |
Mar 14, 2022 | 21.85 | 21.87 | 21.63 | 21.75 | 9,932 | -0.18(-0.81%) |
Mar 11, 2022 | 22.21 | 22.21 | 21.89 | 21.92 | 1,165 | +0.08(+0.38%) |
Mar 10, 2022 | 21.92 | 21.92 | 21.84 | 21.84 | 2,068 | +0.02(+0.08%) |
Mar 09, 2022 | 21.83 | 21.83 | 21.77 | 21.82 | 2,565 | -0.05(-0.24%) |
Mar 08, 2022 | 21.97 | 21.97 | 21.81 | 21.88 | 3,941 | +0.01(+0.05%) |
Mar 07, 2022 | 21.95 | 22.06 | 21.87 | 21.87 | 4,241 | -0.23(-1.04%) |
Mar 04, 2022 | 22.02 | 22.09 | 22.02 | 22.09 | 1,288 | -0.00(-0.02%) |
Mar 03, 2022 | 22.22 | 22.22 | 22.05 | 22.10 | 4,372 | +0.01(+0.06%) |
Mar 02, 2022 | 22.22 | 22.22 | 22.09 | 22.09 | 4,775 | -0.01(-0.04%) |