Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 22.35 | 22.37 | 22.35 | 22.37 | 3,681 | +0.01(+0.04%) |
May 27, 2022 | 22.36 | 22.36 | 22.35 | 22.36 | 3,741 | +0.00(+0.02%) |
May 26, 2022 | 22.36 | 22.36 | 22.35 | 22.36 | 4,620 | -0.00(-0.02%) |
May 25, 2022 | 22.35 | 22.37 | 22.35 | 22.36 | 3,778 | +0.00(+0.00%) |
May 24, 2022 | 22.35 | 22.37 | 22.35 | 22.36 | 3,303 | +0.00(+0.02%) |
May 23, 2022 | 22.34 | 22.36 | 22.34 | 22.36 | 4,608 | -0.00(-0.02%) |
May 20, 2022 | 22.35 | 22.36 | 22.32 | 22.36 | 12,536 | +0.00(+0.00%) |
May 19, 2022 | 22.35 | 22.36 | 22.35 | 22.36 | 2,518 | +0.00(+0.00%) |
May 18, 2022 | 22.36 | 22.36 | 22.34 | 22.36 | 4,524 | -0.01(-0.04%) |
May 17, 2022 | 22.35 | 22.38 | 22.35 | 22.37 | 1,440 | +0.03(+0.13%) |
May 16, 2022 | 22.36 | 22.37 | 22.34 | 22.34 | 34,112 | -0.02(-0.09%) |
May 13, 2022 | 22.36 | 22.37 | 22.35 | 22.36 | 22,548 | -0.01(-0.04%) |
May 12, 2022 | 22.37 | 22.38 | 22.37 | 22.37 | 1,968 | +0.00(+0.00%) |
May 11, 2022 | 22.39 | 22.39 | 22.36 | 22.37 | 4,741 | -0.00(-0.02%) |
May 10, 2022 | 22.39 | 22.39 | 22.35 | 22.37 | 6,743 | -0.00(-0.00%) |
May 09, 2022 | 22.40 | 22.40 | 22.35 | 22.38 | 7,547 | -0.02(-0.09%) |
May 06, 2022 | 22.41 | 22.41 | 22.39 | 22.39 | 1,139 | +0.03(+0.11%) |
May 05, 2022 | 22.44 | 22.44 | 22.22 | 22.37 | 11,991 | +0.00(+0.02%) |
May 04, 2022 | 22.40 | 22.40 | 22.34 | 22.37 | 26,571 | -0.02(-0.11%) |
May 03, 2022 | 22.40 | 22.40 | 22.35 | 22.39 | 4,500 | +0.01(+0.04%) |
May 02, 2022 | 22.36 | 22.41 | 22.36 | 22.38 | 3,165 | -0.01(-0.04%) |
Apr 29, 2022 | 22.39 | 22.46 | 22.25 | 22.39 | 11,868 | +0.01(+0.04%) |
Apr 28, 2022 | 22.39 | 22.40 | 22.36 | 22.38 | 6,634 | -0.01(-0.04%) |
Apr 27, 2022 | 22.36 | 22.40 | 22.23 | 22.39 | 3,567 | -0.00(-0.02%) |
Apr 26, 2022 | 22.41 | 22.41 | 22.36 | 22.39 | 7,614 | +0.02(+0.07%) |
Apr 25, 2022 | 22.42 | 22.42 | 22.37 | 22.38 | 2,072 | +0.00(+0.00%) |
Apr 22, 2022 | 22.44 | 22.44 | 22.19 | 22.38 | 26,434 | -0.03(-0.13%) |
Apr 21, 2022 | 22.50 | 22.94 | 22.39 | 22.41 | 7,278 | -0.01(-0.04%) |
Apr 20, 2022 | 22.44 | 22.45 | 22.40 | 22.42 | 5,376 | +0.00(+0.00%) |
Apr 19, 2022 | 22.44 | 22.45 | 22.38 | 22.42 | 5,184 | +0.00(+0.02%) |
Apr 18, 2022 | 22.44 | 22.45 | 22.41 | 22.41 | 2,291 | -0.01(-0.04%) |
Apr 14, 2022 | 22.44 | 22.45 | 22.39 | 22.43 | 8,672 | -0.01(-0.03%) |
Apr 13, 2022 | 22.39 | 22.50 | 22.39 | 22.43 | 501 | +0.02(+0.08%) |
Apr 12, 2022 | 22.39 | 22.48 | 22.39 | 22.41 | 6,931 | +0.00(+0.02%) |
Apr 11, 2022 | 22.38 | 22.45 | 22.38 | 22.41 | 2,143 | +0.00(+0.02%) |
Apr 08, 2022 | 22.45 | 22.46 | 22.24 | 22.41 | 10,333 | -0.04(-0.20%) |
Apr 07, 2022 | 22.34 | 22.50 | 22.34 | 22.45 | 3,249 | +0.02(+0.07%) |
Apr 06, 2022 | 22.48 | 22.48 | 22.35 | 22.43 | 1,327 | +0.01(+0.07%) |
Apr 05, 2022 | 22.55 | 22.55 | 22.42 | 22.42 | 15,827 | -0.01(-0.04%) |
Apr 04, 2022 | 22.43 | 22.43 | 22.39 | 22.43 | 8,232 | +0.00(+0.02%) |
Apr 01, 2022 | 22.45 | 22.45 | 22.40 | 22.43 | 4,062 | +0.00(+0.00%) |
Mar 31, 2022 | 22.46 | 22.53 | 22.40 | 22.43 | 9,031 | -0.04(-0.20%) |
Mar 30, 2022 | 22.42 | 22.53 | 22.42 | 22.47 | 6,807 | +0.05(+0.25%) |
Mar 29, 2022 | 22.43 | 22.44 | 22.40 | 22.41 | 5,626 | -0.01(-0.02%) |
Mar 28, 2022 | 22.45 | 22.45 | 22.40 | 22.42 | 2,534 | -0.00(-0.02%) |
Mar 25, 2022 | 22.56 | 22.56 | 22.40 | 22.43 | 6,799 | -0.01(-0.05%) |
Mar 24, 2022 | 22.45 | 22.53 | 22.31 | 22.44 | 3,348 | -0.00(-0.02%) |
Mar 23, 2022 | 22.75 | 22.75 | 22.42 | 22.44 | 3,664 | -0.03(-0.13%) |
Mar 22, 2022 | 22.46 | 22.47 | 22.45 | 22.47 | 2,601 | +0.02(+0.11%) |
Mar 21, 2022 | 22.56 | 22.56 | 22.42 | 22.45 | 2,669 | -0.01(-0.04%) |
Mar 18, 2022 | 22.46 | 22.56 | 22.41 | 22.45 | 4,004 | +0.03(+0.16%) |
Mar 17, 2022 | 22.49 | 22.49 | 22.41 | 22.42 | 1,717 | -0.05(-0.22%) |
Mar 16, 2022 | 22.45 | 22.51 | 22.45 | 22.47 | 1,293 | +0.02(+0.09%) |
Mar 15, 2022 | 22.55 | 22.55 | 22.45 | 22.45 | 1,462 | -0.03(-0.11%) |
Mar 14, 2022 | 22.45 | 22.48 | 22.42 | 22.48 | 880 | +0.02(+0.07%) |
Mar 11, 2022 | 22.51 | 22.51 | 22.46 | 22.46 | 757 | +0.01(+0.04%) |
Mar 10, 2022 | 22.46 | 22.48 | 22.27 | 22.45 | 6,800 | +0.00(+0.02%) |
Mar 09, 2022 | 22.49 | 22.53 | 22.39 | 22.45 | 5,909 | +0.11(+0.47%) |
Mar 08, 2022 | 22.38 | 22.59 | 22.34 | 22.34 | 10,371 | -0.02(-0.11%) |
Mar 07, 2022 | 22.46 | 22.47 | 22.30 | 22.36 | 3,800 | -0.12(-0.51%) |
Mar 04, 2022 | 22.55 | 22.59 | 22.39 | 22.48 | 3,534 | +0.00(+0.00%) |
Mar 03, 2022 | 22.55 | 22.57 | 22.46 | 22.48 | 5,279 | +0.00(+0.00%) |
Mar 02, 2022 | 22.55 | 22.55 | 22.06 | 22.48 | 46,203 | +0.22(+1.01%) |