Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 22.76 | 22.76 | 22.55 | 22.55 | 2,360 | -0.24(-1.06%) |
May 27, 2022 | 22.53 | 22.79 | 22.53 | 22.79 | 25,608 | +0.31(+1.37%) |
May 26, 2022 | 22.52 | 22.54 | 22.48 | 22.48 | 2,173 | +0.25(+1.13%) |
May 25, 2022 | 22.10 | 22.26 | 22.10 | 22.23 | 72,156 | +0.24(+1.08%) |
May 24, 2022 | 21.73 | 21.99 | 21.73 | 21.99 | 2,325 | +0.19(+0.89%) |
May 23, 2022 | 21.56 | 21.80 | 21.56 | 21.80 | 19,844 | +0.46(+2.17%) |
May 20, 2022 | 21.18 | 21.34 | 21.11 | 21.34 | 6,549 | -0.01(-0.05%) |
May 19, 2022 | 21.39 | 21.40 | 21.32 | 21.35 | 14,587 | -0.16(-0.73%) |
May 18, 2022 | 21.97 | 21.97 | 21.51 | 21.51 | 7,771 | -0.89(-3.98%) |
May 17, 2022 | 22.38 | 22.40 | 22.37 | 22.40 | 682 | +0.07(+0.30%) |
May 16, 2022 | 22.27 | 22.44 | 22.27 | 22.33 | 1,980 | +0.22(+0.99%) |
May 13, 2022 | 22.01 | 22.11 | 22.01 | 22.11 | 5,791 | +0.48(+2.21%) |
May 12, 2022 | 21.56 | 21.64 | 21.43 | 21.64 | 5,194 | -0.05(-0.23%) |
May 11, 2022 | 21.74 | 21.84 | 21.69 | 21.69 | 1,572 | -0.00(-0.01%) |
May 10, 2022 | 22.06 | 22.06 | 21.55 | 21.69 | 2,735 | -0.08(-0.39%) |
May 09, 2022 | 22.07 | 22.07 | 21.77 | 21.77 | 40,552 | -0.74(-3.31%) |
May 06, 2022 | 22.30 | 22.52 | 22.30 | 22.52 | 983 | +0.09(+0.40%) |
May 05, 2022 | 22.80 | 22.80 | 22.30 | 22.43 | 89,149 | -0.52(-2.26%) |
May 04, 2022 | 22.49 | 22.95 | 22.41 | 22.95 | 91,742 | +0.57(+2.56%) |
May 03, 2022 | 22.18 | 22.42 | 22.18 | 22.37 | 3,058 | +0.26(+1.17%) |
May 02, 2022 | 22.28 | 22.31 | 21.78 | 22.11 | 146,222 | -0.15(-0.68%) |
Apr 29, 2022 | 22.90 | 22.90 | 22.27 | 22.27 | 9,943 | -0.65(-2.82%) |
Apr 28, 2022 | 22.54 | 22.93 | 22.54 | 22.91 | 1,303 | +0.38(+1.68%) |
Apr 27, 2022 | 22.49 | 22.69 | 22.46 | 22.53 | 19,073 | +0.05(+0.24%) |
Apr 26, 2022 | 22.85 | 22.85 | 22.48 | 22.48 | 6,063 | -0.54(-2.33%) |
Apr 25, 2022 | 22.56 | 23.02 | 22.56 | 23.02 | 82,467 | +0.11(+0.48%) |
Apr 22, 2022 | 23.20 | 23.20 | 22.91 | 22.91 | 6,887 | -0.64(-2.70%) |
Apr 21, 2022 | 23.74 | 23.74 | 23.54 | 23.54 | 1,888 | -0.32(-1.36%) |
Apr 20, 2022 | 23.81 | 23.93 | 23.80 | 23.87 | 36,806 | +0.28(+1.18%) |
Apr 19, 2022 | 23.51 | 23.59 | 23.51 | 23.59 | 3,547 | +0.25(+1.07%) |
Apr 18, 2022 | 23.45 | 23.45 | 23.34 | 23.34 | 8,356 | -0.19(-0.80%) |
Apr 14, 2022 | 23.60 | 23.70 | 23.53 | 23.53 | 10,493 | -0.08(-0.35%) |
Apr 13, 2022 | 23.26 | 23.70 | 23.26 | 23.61 | 6,880 | +0.32(+1.37%) |
Apr 12, 2022 | 23.46 | 23.49 | 23.25 | 23.29 | 6,461 | -0.09(-0.40%) |
Apr 11, 2022 | 23.73 | 23.73 | 23.38 | 23.38 | 20,739 | -0.40(-1.68%) |
Apr 08, 2022 | 23.92 | 23.92 | 23.78 | 23.78 | 1,618 | -0.13(-0.54%) |
Apr 07, 2022 | 23.71 | 24.00 | 23.68 | 23.91 | 13,057 | +0.16(+0.67%) |
Apr 06, 2022 | 23.62 | 23.90 | 23.62 | 23.75 | 17,046 | -0.18(-0.74%) |
Apr 05, 2022 | 24.26 | 24.28 | 23.87 | 23.93 | 25,380 | -0.28(-1.17%) |
Apr 04, 2022 | 24.11 | 24.21 | 24.11 | 24.21 | 1,082 | +0.13(+0.54%) |
Apr 01, 2022 | 24.04 | 24.08 | 23.89 | 24.08 | 1,966 | +0.02(+0.07%) |
Mar 31, 2022 | 24.27 | 24.29 | 24.07 | 24.07 | 12,730 | -0.24(-0.99%) |
Mar 30, 2022 | 24.50 | 24.50 | 24.18 | 24.31 | 22,876 | +0.08(+0.34%) |
Mar 29, 2022 | 24.15 | 24.25 | 24.08 | 24.23 | 4,975 | +0.20(+0.84%) |
Mar 28, 2022 | 23.86 | 24.02 | 23.82 | 24.02 | 3,780 | -0.00(-0.00%) |
Mar 25, 2022 | 23.95 | 24.11 | 23.95 | 24.03 | 16,579 | +0.22(+0.91%) |
Mar 24, 2022 | 23.67 | 24.01 | 23.62 | 23.81 | 6,423 | +0.15(+0.64%) |
Mar 23, 2022 | 23.72 | 23.93 | 23.66 | 23.66 | 7,997 | -0.16(-0.68%) |
Mar 22, 2022 | 23.80 | 23.87 | 23.78 | 23.82 | 6,893 | +0.06(+0.24%) |
Mar 21, 2022 | 23.84 | 23.84 | 23.71 | 23.76 | 4,557 | +0.29(+1.23%) |
Mar 18, 2022 | 23.35 | 23.49 | 23.35 | 23.47 | 2,359 | +0.04(+0.15%) |
Mar 17, 2022 | 23.35 | 23.52 | 23.35 | 23.44 | 5,215 | +0.34(+1.46%) |
Mar 16, 2022 | 23.25 | 23.25 | 23.10 | 23.10 | 259 | -0.01(-0.05%) |
Mar 15, 2022 | 22.94 | 23.13 | 22.91 | 23.11 | 5,699 | +0.05(+0.20%) |
Mar 14, 2022 | 23.13 | 23.18 | 23.04 | 23.07 | 4,364 | -0.19(-0.81%) |
Mar 11, 2022 | 23.50 | 23.58 | 23.25 | 23.25 | 7,260 | -0.24(-1.03%) |
Mar 10, 2022 | 23.33 | 23.50 | 23.22 | 23.50 | 33,503 | +0.14(+0.59%) |
Mar 09, 2022 | 23.33 | 23.42 | 23.27 | 23.36 | 13,960 | -0.16(-0.68%) |
Mar 08, 2022 | 23.94 | 23.95 | 23.51 | 23.52 | 42,530 | -0.25(-1.06%) |
Mar 07, 2022 | 24.06 | 24.14 | 23.57 | 23.77 | 20,860 | -0.09(-0.37%) |
Mar 04, 2022 | 23.48 | 23.89 | 23.48 | 23.86 | 24,565 | +0.28(+1.20%) |
Mar 03, 2022 | 23.62 | 23.75 | 23.53 | 23.57 | 10,211 | -0.05(-0.20%) |
Mar 02, 2022 | 23.38 | 23.70 | 23.38 | 23.62 | 5,128 | +0.49(+2.12%) |