Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 22.44 | 22.44 | 22.37 | 22.41 | 3,665 | -0.06(-0.29%) |
May 27, 2022 | 22.47 | 22.48 | 22.47 | 22.47 | 2,493 | +0.05(+0.23%) |
May 26, 2022 | 22.41 | 22.45 | 22.40 | 22.42 | 7,189 | +0.07(+0.31%) |
May 25, 2022 | 22.35 | 22.38 | 22.32 | 22.35 | 5,163 | +0.08(+0.35%) |
May 24, 2022 | 22.21 | 22.29 | 22.21 | 22.28 | 4,316 | +0.08(+0.37%) |
May 23, 2022 | 22.17 | 22.22 | 22.17 | 22.19 | 1,930 | -0.03(-0.12%) |
May 20, 2022 | 22.23 | 22.23 | 22.18 | 22.22 | 8,985 | -0.03(-0.15%) |
May 19, 2022 | 22.18 | 22.25 | 22.18 | 22.25 | 7,235 | +0.11(+0.49%) |
May 18, 2022 | 22.12 | 22.20 | 22.12 | 22.15 | 11,296 | -0.05(-0.24%) |
May 17, 2022 | 22.20 | 22.23 | 22.15 | 22.20 | 56,694 | -0.08(-0.37%) |
May 16, 2022 | 22.27 | 22.31 | 22.25 | 22.28 | 2,532 | +0.04(+0.17%) |
May 13, 2022 | 22.23 | 22.29 | 22.23 | 22.24 | 4,295 | -0.06(-0.25%) |
May 12, 2022 | 22.25 | 22.33 | 22.24 | 22.30 | 20,498 | +0.00(+0.00%) |
May 11, 2022 | 22.25 | 22.30 | 22.23 | 22.30 | 4,639 | -0.01(-0.04%) |
May 10, 2022 | 22.33 | 22.33 | 22.28 | 22.31 | 5,522 | +0.01(+0.05%) |
May 09, 2022 | 22.25 | 22.33 | 22.23 | 22.30 | 6,391 | +0.03(+0.13%) |
May 06, 2022 | 22.30 | 22.34 | 22.23 | 22.27 | 6,808 | -0.01(-0.04%) |
May 05, 2022 | 22.23 | 22.29 | 22.23 | 22.28 | 2,974 | -0.08(-0.37%) |
May 04, 2022 | 22.23 | 22.36 | 22.23 | 22.36 | 22,154 | +0.12(+0.56%) |
May 03, 2022 | 22.24 | 22.24 | 22.22 | 22.23 | 3,797 | -0.01(-0.06%) |
May 02, 2022 | 22.26 | 22.26 | 22.23 | 22.25 | 2,895 | -0.01(-0.07%) |
Apr 29, 2022 | 22.25 | 22.28 | 22.23 | 22.26 | 4,594 | -0.07(-0.33%) |
Apr 28, 2022 | 22.29 | 22.34 | 22.29 | 22.34 | 1,075 | -0.03(-0.12%) |
Apr 27, 2022 | 22.38 | 22.41 | 22.33 | 22.36 | 8,433 | -0.06(-0.25%) |
Apr 26, 2022 | 22.45 | 22.45 | 22.40 | 22.42 | 5,698 | +0.06(+0.25%) |
Apr 25, 2022 | 22.37 | 22.37 | 22.34 | 22.36 | 551 | +0.06(+0.29%) |
Apr 22, 2022 | 22.32 | 22.35 | 22.26 | 22.30 | 11,836 | -0.04(-0.17%) |
Apr 21, 2022 | 22.37 | 22.37 | 22.31 | 22.34 | 957 | -0.08(-0.35%) |
Apr 20, 2022 | 22.43 | 22.43 | 22.39 | 22.42 | 9,873 | +0.04(+0.19%) |
Apr 19, 2022 | 22.45 | 22.46 | 22.36 | 22.37 | 356,770 | -0.12(-0.51%) |
Apr 18, 2022 | 22.49 | 22.49 | 22.48 | 22.49 | 1,409 | -0.00(-0.02%) |
Apr 14, 2022 | 22.50 | 22.52 | 22.48 | 22.49 | 7,931 | -0.11(-0.50%) |
Apr 13, 2022 | 22.61 | 22.61 | 22.58 | 22.61 | 1,761 | +0.02(+0.09%) |
Apr 12, 2022 | 22.56 | 22.59 | 22.52 | 22.59 | 6,832 | +0.10(+0.45%) |
Apr 11, 2022 | 22.49 | 22.49 | 22.48 | 22.48 | 1,277 | -0.02(-0.08%) |
Apr 08, 2022 | 22.54 | 22.57 | 22.50 | 22.50 | 6,903 | -0.12(-0.51%) |
Apr 07, 2022 | 22.60 | 22.62 | 22.59 | 22.62 | 6,452 | +0.02(+0.08%) |
Apr 06, 2022 | 22.60 | 22.61 | 22.53 | 22.60 | 8,020 | -0.00(-0.02%) |
Apr 05, 2022 | 22.64 | 22.65 | 22.60 | 22.60 | 11,286 | -0.10(-0.44%) |
Apr 04, 2022 | 22.67 | 22.71 | 22.63 | 22.71 | 19,646 | +0.05(+0.20%) |
Apr 01, 2022 | 22.65 | 22.69 | 22.65 | 22.66 | 4,248 | -0.09(-0.42%) |
Mar 31, 2022 | 22.73 | 22.75 | 22.73 | 22.75 | 2,363 | +0.12(+0.53%) |
Mar 30, 2022 | 22.65 | 22.73 | 22.64 | 22.64 | 7,602 | -0.03(-0.12%) |
Mar 29, 2022 | 22.67 | 22.67 | 22.66 | 22.66 | 1,819 | +0.07(+0.31%) |
Mar 28, 2022 | 22.58 | 22.59 | 22.53 | 22.59 | 4,886 | -0.00(-0.00%) |
Mar 25, 2022 | 22.64 | 22.65 | 22.57 | 22.59 | 2,326 | -0.11(-0.47%) |
Mar 24, 2022 | 22.70 | 22.73 | 22.64 | 22.70 | 11,560 | -0.02(-0.08%) |
Mar 23, 2022 | 22.67 | 22.75 | 22.67 | 22.72 | 4,033 | +0.05(+0.20%) |
Mar 22, 2022 | 22.69 | 22.69 | 22.66 | 22.67 | 20,241 | -0.04(-0.16%) |
Mar 21, 2022 | 22.74 | 22.74 | 22.71 | 22.71 | 6,898 | -0.05(-0.20%) |
Mar 18, 2022 | 22.77 | 22.84 | 22.75 | 22.75 | 35,708 | -0.05(-0.23%) |
Mar 17, 2022 | 22.73 | 22.81 | 22.71 | 22.81 | 378,670 | +0.13(+0.56%) |
Mar 16, 2022 | 22.72 | 22.72 | 22.68 | 22.68 | 10,496 | -0.01(-0.04%) |
Mar 15, 2022 | 22.67 | 22.69 | 22.66 | 22.69 | 5,327 | -0.01(-0.04%) |
Mar 14, 2022 | 22.75 | 22.75 | 22.70 | 22.70 | 654 | -0.08(-0.36%) |
Mar 11, 2022 | 22.78 | 22.81 | 22.78 | 22.78 | 2,237 | -0.00(-0.02%) |
Mar 10, 2022 | 22.78 | 22.79 | 22.75 | 22.79 | 7,443 | -0.03(-0.14%) |
Mar 09, 2022 | 22.83 | 22.86 | 22.82 | 22.82 | 7,005 | -0.05(-0.20%) |
Mar 08, 2022 | 22.87 | 22.87 | 22.87 | 22.87 | 14,146 | -0.06(-0.24%) |
Mar 07, 2022 | 22.97 | 22.98 | 22.91 | 22.92 | 921 | -0.14(-0.62%) |
Mar 04, 2022 | 23.06 | 23.06 | 23.02 | 23.06 | 2,075 | -0.02(-0.10%) |
Mar 03, 2022 | 23.04 | 23.11 | 23.04 | 23.09 | 3,169 | +0.01(+0.04%) |
Mar 02, 2022 | 23.10 | 23.10 | 23.08 | 23.08 | 813 | -0.08(-0.36%) |