Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 22.35 | 22.35 | 22.24 | 22.30 | 265,802 | -0.12(-0.54%) |
May 27, 2022 | 22.34 | 22.43 | 22.29 | 22.42 | 327,277 | +0.14(+0.62%) |
May 26, 2022 | 22.13 | 22.29 | 22.13 | 22.28 | 775,064 | +0.19(+0.84%) |
May 25, 2022 | 21.92 | 22.11 | 21.92 | 22.10 | 414,071 | +0.17(+0.76%) |
May 24, 2022 | 21.77 | 21.93 | 21.77 | 21.93 | 344,869 | +0.11(+0.51%) |
May 23, 2022 | 21.80 | 21.85 | 21.80 | 21.82 | 178,597 | +0.01(+0.05%) |
May 20, 2022 | 21.87 | 21.87 | 21.74 | 21.81 | 703,336 | -0.01(-0.04%) |
May 19, 2022 | 21.71 | 21.83 | 21.69 | 21.82 | 602,283 | +0.11(+0.51%) |
May 18, 2022 | 21.75 | 21.75 | 21.70 | 21.70 | 730,119 | -0.11(-0.51%) |
May 17, 2022 | 21.89 | 21.89 | 21.80 | 21.82 | 250,905 | -0.02(-0.08%) |
May 16, 2022 | 21.90 | 21.90 | 21.82 | 21.83 | 351,354 | -0.06(-0.25%) |
May 13, 2022 | 21.94 | 21.94 | 21.82 | 21.89 | 129,382 | +0.03(+0.13%) |
May 12, 2022 | 21.83 | 21.90 | 21.82 | 21.86 | 217,818 | +0.02(+0.08%) |
May 11, 2022 | 21.91 | 21.99 | 21.83 | 21.84 | 148,387 | -0.09(-0.42%) |
May 10, 2022 | 21.98 | 22.02 | 21.88 | 21.94 | 399,864 | +0.06(+0.30%) |
May 09, 2022 | 21.95 | 21.95 | 21.85 | 21.87 | 106,322 | -0.14(-0.63%) |
May 06, 2022 | 22.04 | 22.08 | 21.98 | 22.01 | 339,168 | -0.06(-0.25%) |
May 05, 2022 | 22.29 | 22.29 | 22.05 | 22.07 | 313,265 | -0.29(-1.28%) |
May 04, 2022 | 22.21 | 22.37 | 22.12 | 22.35 | 377,059 | +0.17(+0.75%) |
May 03, 2022 | 22.14 | 22.21 | 22.13 | 22.19 | 378,565 | +0.06(+0.25%) |
May 02, 2022 | 22.09 | 22.13 | 22.03 | 22.13 | 340,288 | +0.01(+0.04%) |
Apr 29, 2022 | 22.24 | 22.24 | 22.12 | 22.12 | 100,295 | -0.19(-0.83%) |
Apr 28, 2022 | 22.24 | 22.31 | 22.19 | 22.31 | 119,565 | +0.12(+0.54%) |
Apr 27, 2022 | 22.27 | 22.31 | 22.19 | 22.19 | 124,793 | -0.09(-0.42%) |
Apr 26, 2022 | 22.39 | 22.39 | 22.28 | 22.28 | 99,806 | -0.09(-0.41%) |
Apr 25, 2022 | 22.23 | 22.37 | 22.23 | 22.37 | 111,535 | +0.14(+0.62%) |
Apr 22, 2022 | 22.32 | 22.32 | 22.22 | 22.23 | 137,038 | -0.10(-0.43%) |
Apr 21, 2022 | 22.45 | 22.45 | 22.31 | 22.33 | 94,402 | -0.08(-0.35%) |
Apr 20, 2022 | 22.41 | 22.42 | 22.38 | 22.41 | 154,088 | +0.03(+0.12%) |
Apr 19, 2022 | 22.36 | 22.38 | 22.32 | 22.38 | 106,527 | +0.02(+0.08%) |
Apr 18, 2022 | 22.36 | 22.38 | 22.34 | 22.36 | 123,476 | -0.02(-0.08%) |
Apr 14, 2022 | 22.46 | 22.48 | 22.35 | 22.38 | 93,927 | -0.07(-0.33%) |
Apr 13, 2022 | 22.41 | 22.45 | 22.40 | 22.45 | 101,166 | +0.07(+0.33%) |
Apr 12, 2022 | 22.35 | 22.42 | 22.33 | 22.38 | 276,533 | +0.11(+0.50%) |
Apr 11, 2022 | 22.32 | 22.34 | 22.26 | 22.27 | 87,515 | -0.08(-0.37%) |
Apr 08, 2022 | 22.38 | 22.44 | 22.34 | 22.35 | 77,610 | -0.08(-0.37%) |
Apr 07, 2022 | 22.44 | 22.46 | 22.42 | 22.43 | 316,336 | +0.00(+0.00%) |
Apr 06, 2022 | 22.47 | 22.49 | 22.42 | 22.43 | 298,534 | -0.12(-0.53%) |
Apr 05, 2022 | 22.67 | 22.69 | 22.55 | 22.55 | 112,187 | -0.13(-0.57%) |
Apr 04, 2022 | 22.61 | 22.68 | 22.61 | 22.68 | 418,908 | +0.08(+0.37%) |
Apr 01, 2022 | 22.59 | 22.60 | 22.54 | 22.60 | 155,370 | -0.01(-0.04%) |
Mar 31, 2022 | 22.68 | 22.68 | 22.61 | 22.61 | 91,534 | -0.03(-0.14%) |
Mar 30, 2022 | 22.69 | 22.69 | 22.62 | 22.64 | 95,699 | -0.06(-0.24%) |
Mar 29, 2022 | 22.60 | 22.71 | 22.59 | 22.70 | 931,541 | +0.16(+0.72%) |
Mar 28, 2022 | 22.44 | 22.54 | 22.44 | 22.54 | 112,718 | +0.08(+0.37%) |
Mar 25, 2022 | 22.56 | 22.56 | 22.43 | 22.45 | 80,792 | -0.07(-0.33%) |
Mar 24, 2022 | 22.53 | 22.53 | 22.49 | 22.53 | 147,180 | +0.02(+0.10%) |
Mar 23, 2022 | 22.54 | 22.54 | 22.47 | 22.50 | 350,917 | -0.04(-0.18%) |
Mar 22, 2022 | 22.47 | 22.56 | 22.46 | 22.55 | 200,506 | +0.06(+0.29%) |
Mar 21, 2022 | 22.59 | 22.60 | 22.44 | 22.48 | 140,907 | -0.10(-0.46%) |
Mar 18, 2022 | 22.53 | 22.59 | 22.52 | 22.58 | 98,350 | +0.03(+0.12%) |
Mar 17, 2022 | 22.51 | 22.56 | 22.51 | 22.56 | 97,783 | +0.07(+0.32%) |
Mar 16, 2022 | 22.37 | 22.50 | 22.28 | 22.48 | 276,269 | +0.17(+0.77%) |
Mar 15, 2022 | 22.21 | 22.32 | 22.21 | 22.31 | 248,478 | +0.11(+0.50%) |
Mar 14, 2022 | 22.34 | 22.34 | 22.18 | 22.20 | 391,989 | -0.12(-0.54%) |
Mar 11, 2022 | 22.47 | 22.47 | 22.32 | 22.32 | 349,051 | -0.12(-0.53%) |
Mar 10, 2022 | 22.49 | 22.49 | 22.44 | 22.44 | 198,907 | -0.08(-0.37%) |
Mar 09, 2022 | 22.50 | 22.55 | 22.50 | 22.52 | 176,690 | +0.08(+0.37%) |
Mar 08, 2022 | 22.50 | 22.51 | 22.41 | 22.44 | 191,457 | -0.04(-0.16%) |
Mar 07, 2022 | 22.56 | 22.58 | 22.47 | 22.48 | 77,680 | -0.11(-0.49%) |
Mar 04, 2022 | 22.67 | 22.67 | 22.58 | 22.59 | 210,106 | -0.08(-0.37%) |
Mar 03, 2022 | 22.74 | 22.74 | 22.66 | 22.67 | 303,862 | -0.04(-0.16%) |
Mar 02, 2022 | 22.67 | 22.73 | 22.67 | 22.71 | 78,289 | +0.03(+0.12%) |