Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 22.36 | 22.36 | 22.33 | 22.33 | 1,931 | +0.00(+0.00%) |
May 27, 2022 | 22.34 | 22.35 | 22.32 | 22.33 | 2,481 | +0.09(+0.39%) |
May 26, 2022 | 22.22 | 22.26 | 22.21 | 22.24 | 5,533 | +0.11(+0.49%) |
May 25, 2022 | 22.11 | 22.13 | 22.06 | 22.13 | 4,378 | +0.28(+1.26%) |
May 24, 2022 | 21.82 | 21.86 | 21.82 | 21.86 | 3,270 | +0.25(+1.15%) |
May 23, 2022 | 21.62 | 21.62 | 21.58 | 21.61 | 659 | +0.04(+0.20%) |
May 20, 2022 | 21.49 | 21.56 | 21.49 | 21.56 | 10,496 | +0.15(+0.70%) |
May 19, 2022 | 21.41 | 21.44 | 21.39 | 21.41 | 6,034 | +0.15(+0.70%) |
May 18, 2022 | 21.35 | 21.38 | 21.27 | 21.27 | 4,773 | -0.16(-0.73%) |
May 17, 2022 | 21.44 | 21.45 | 21.40 | 21.42 | 5,933 | -0.11(-0.51%) |
May 16, 2022 | 21.52 | 21.54 | 21.50 | 21.53 | 1,204 | +0.13(+0.62%) |
May 13, 2022 | 21.47 | 21.48 | 21.40 | 21.40 | 1,861 | -0.19(-0.88%) |
May 12, 2022 | 21.67 | 21.67 | 21.59 | 21.59 | 9,142 | -0.00(-0.00%) |
May 11, 2022 | 21.60 | 21.60 | 21.54 | 21.59 | 1,043 | -0.03(-0.13%) |
May 10, 2022 | 21.80 | 21.80 | 21.58 | 21.62 | 12,621 | -0.09(-0.39%) |
May 09, 2022 | 21.73 | 21.73 | 21.66 | 21.70 | 873 | -0.00(-0.02%) |
May 06, 2022 | 21.77 | 21.81 | 21.71 | 21.71 | 8,421 | -0.10(-0.44%) |
May 05, 2022 | 21.78 | 21.80 | 21.70 | 21.80 | 30,080 | -0.11(-0.50%) |
May 04, 2022 | 21.90 | 21.93 | 21.82 | 21.91 | 6,986 | +0.00(+0.02%) |
May 03, 2022 | 21.98 | 21.98 | 21.90 | 21.91 | 9,799 | +0.05(+0.22%) |
May 02, 2022 | 21.87 | 21.88 | 21.86 | 21.86 | 8,118 | -0.10(-0.45%) |
Apr 29, 2022 | 21.94 | 21.96 | 21.94 | 21.96 | 177 | -0.02(-0.09%) |
Apr 28, 2022 | 21.99 | 22.02 | 21.96 | 21.98 | 10,222 | -0.09(-0.39%) |
Apr 27, 2022 | 22.05 | 22.07 | 22.04 | 22.07 | 5,016 | +0.00(+0.02%) |
Apr 26, 2022 | 22.08 | 22.08 | 22.06 | 22.06 | 217 | +0.00(+0.00%) |
Apr 25, 2022 | 22.10 | 22.10 | 22.06 | 22.06 | 13,894 | -0.02(-0.11%) |
Apr 22, 2022 | 22.13 | 22.13 | 22.08 | 22.08 | 480 | -0.06(-0.26%) |
Apr 21, 2022 | 22.18 | 22.21 | 22.07 | 22.14 | 91,730 | -0.03(-0.13%) |
Apr 20, 2022 | 22.19 | 22.19 | 22.12 | 22.17 | 4,726 | +0.02(+0.11%) |
Apr 19, 2022 | 22.13 | 22.15 | 22.13 | 22.15 | 2,457 | -0.16(-0.70%) |
Apr 18, 2022 | 22.28 | 22.30 | 22.24 | 22.30 | 7,914 | -0.05(-0.22%) |
Apr 14, 2022 | 22.36 | 22.36 | 22.35 | 22.35 | 380 | -0.10(-0.47%) |
Apr 13, 2022 | 22.52 | 22.52 | 22.43 | 22.46 | 20,198 | +0.02(+0.08%) |
Apr 12, 2022 | 22.49 | 22.49 | 22.44 | 22.44 | 2,109 | -0.08(-0.34%) |
Apr 11, 2022 | 22.51 | 22.51 | 22.51 | 22.51 | 148 | -0.02(-0.08%) |
Apr 08, 2022 | 22.59 | 22.59 | 22.50 | 22.53 | 4,686 | -0.08(-0.34%) |
Apr 07, 2022 | 22.61 | 22.65 | 22.59 | 22.61 | 12,234 | -0.06(-0.25%) |
Apr 06, 2022 | 22.64 | 22.68 | 22.64 | 22.67 | 1,322 | -0.10(-0.42%) |
Apr 05, 2022 | 22.78 | 22.78 | 22.76 | 22.76 | 1,761 | -0.12(-0.52%) |
Apr 04, 2022 | 22.88 | 22.88 | 22.88 | 22.88 | 890 | +0.03(+0.12%) |
Apr 01, 2022 | 22.87 | 22.89 | 22.85 | 22.85 | 5,137 | -0.00(-0.02%) |
Mar 31, 2022 | 22.88 | 22.88 | 22.86 | 22.86 | 2,879 | +0.10(+0.46%) |
Mar 30, 2022 | 22.75 | 22.75 | 22.75 | 22.75 | 285 | -0.02(-0.10%) |
Mar 29, 2022 | 22.79 | 22.79 | 22.77 | 22.78 | 1,891 | -0.00(-0.02%) |
Mar 28, 2022 | 22.89 | 22.89 | 22.78 | 22.78 | 3,210 | -0.04(-0.17%) |
Mar 25, 2022 | 22.84 | 22.87 | 22.82 | 22.82 | 6,121 | -0.11(-0.48%) |
Mar 24, 2022 | 22.93 | 22.97 | 22.92 | 22.93 | 3,413 | -0.06(-0.27%) |
Mar 23, 2022 | 23.00 | 23.00 | 22.95 | 22.99 | 12,877 | -0.07(-0.29%) |
Mar 22, 2022 | 23.05 | 23.08 | 23.00 | 23.06 | 20,088 | -0.07(-0.28%) |
Mar 21, 2022 | 23.21 | 23.21 | 23.05 | 23.12 | 7,916 | -0.08(-0.34%) |
Mar 18, 2022 | 23.22 | 23.27 | 23.20 | 23.20 | 13,569 | +0.04(+0.18%) |
Mar 16, 2022 | 23.16 | 2 | +0.07(+0.31%) | |||
Mar 15, 2022 | 23.10 | 23.10 | 23.09 | 23.09 | 2,111 | -0.17(-0.75%) |
Mar 14, 2022 | 23.26 | 23.26 | 23.26 | 23.26 | 1,284 | -0.13(-0.58%) |
Mar 11, 2022 | 23.41 | 23.41 | 23.35 | 23.39 | 9,105 | -0.14(-0.59%) |
Mar 09, 2022 | 23.53 | 90 | -0.02(-0.10%) | |||
Mar 08, 2022 | 23.65 | 23.65 | 23.55 | 23.55 | 3,810 | -0.16(-0.68%) |
Mar 07, 2022 | 23.75 | 23.75 | 23.69 | 23.72 | 3,874 | -0.02(-0.10%) |
Mar 04, 2022 | 23.73 | 23.74 | 23.73 | 23.74 | 717 | -0.12(-0.52%) |
Mar 02, 2022 | 23.86 | 0 | +0.01(+0.04%) |