Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 21.91 | 21.93 | 21.86 | 21.88 | 18,139 | -0.16(-0.71%) |
May 27, 2022 | 22.04 | 22.07 | 21.96 | 22.03 | 83,206 | +0.03(+0.13%) |
May 26, 2022 | 22.02 | 22.04 | 21.97 | 22.01 | 95,169 | -0.00(-0.02%) |
May 25, 2022 | 22.00 | 22.01 | 21.90 | 22.01 | 45,235 | +0.08(+0.38%) |
May 24, 2022 | 21.83 | 21.95 | 21.83 | 21.93 | 33,704 | +0.17(+0.76%) |
May 23, 2022 | 21.83 | 21.93 | 21.70 | 21.76 | 176,400 | -0.07(-0.30%) |
May 20, 2022 | 21.78 | 21.85 | 21.77 | 21.83 | 71,527 | +0.08(+0.37%) |
May 19, 2022 | 21.79 | 21.80 | 21.74 | 21.75 | 36,790 | +0.05(+0.22%) |
May 18, 2022 | 21.61 | 21.71 | 21.61 | 21.70 | 33,514 | +0.07(+0.33%) |
May 17, 2022 | 21.64 | 21.66 | 21.62 | 21.63 | 39,200 | -0.11(-0.51%) |
May 16, 2022 | 21.73 | 21.80 | 21.73 | 21.74 | 62,061 | +0.06(+0.26%) |
May 13, 2022 | 21.71 | 21.73 | 21.66 | 21.69 | 80,852 | -0.09(-0.40%) |
May 12, 2022 | 21.75 | 21.81 | 21.75 | 21.77 | 38,456 | +0.05(+0.22%) |
May 11, 2022 | 21.57 | 21.73 | 21.57 | 21.72 | 74,288 | +0.08(+0.35%) |
May 10, 2022 | 21.68 | 21.72 | 21.64 | 21.65 | 48,992 | +0.07(+0.32%) |
May 09, 2022 | 21.47 | 21.58 | 21.47 | 21.58 | 114,863 | +0.08(+0.37%) |
May 06, 2022 | 21.54 | 21.56 | 21.48 | 21.50 | 32,880 | -0.08(-0.37%) |
May 05, 2022 | 21.69 | 21.69 | 21.51 | 21.58 | 34,508 | -0.20(-0.90%) |
May 04, 2022 | 21.62 | 21.79 | 21.60 | 21.78 | 71,663 | +0.13(+0.58%) |
May 03, 2022 | 21.71 | 21.71 | 21.65 | 21.65 | 73,971 | +0.03(+0.13%) |
May 02, 2022 | 21.64 | 21.65 | 21.60 | 21.62 | 30,246 | -0.09(-0.43%) |
Apr 29, 2022 | 21.74 | 21.79 | 21.71 | 21.71 | 92,173 | -0.11(-0.49%) |
Apr 28, 2022 | 21.81 | 21.84 | 21.78 | 21.82 | 78,929 | -0.05(-0.24%) |
Apr 27, 2022 | 21.93 | 21.98 | 21.82 | 21.87 | 102,250 | -0.06(-0.28%) |
Apr 26, 2022 | 22.00 | 22.00 | 21.93 | 21.93 | 39,355 | +0.03(+0.14%) |
Apr 25, 2022 | 21.88 | 21.97 | 21.88 | 21.90 | 72,411 | +0.14(+0.66%) |
Apr 22, 2022 | 21.70 | 21.83 | 21.69 | 21.76 | 42,414 | -0.01(-0.06%) |
Apr 21, 2022 | 21.84 | 21.84 | 21.73 | 21.77 | 56,825 | -0.12(-0.53%) |
Apr 20, 2022 | 21.84 | 21.91 | 21.84 | 21.89 | 38,580 | +0.13(+0.60%) |
Apr 19, 2022 | 21.80 | 21.84 | 21.76 | 21.76 | 66,582 | -0.16(-0.74%) |
Apr 18, 2022 | 21.98 | 21.98 | 21.92 | 21.92 | 40,761 | -0.04(-0.19%) |
Apr 14, 2022 | 22.07 | 22.07 | 21.96 | 21.97 | 60,311 | -0.15(-0.66%) |
Apr 13, 2022 | 22.10 | 22.15 | 22.10 | 22.11 | 32,691 | +0.04(+0.17%) |
Apr 12, 2022 | 22.09 | 22.13 | 22.05 | 22.07 | 39,039 | +0.07(+0.34%) |
Apr 11, 2022 | 22.01 | 22.01 | 21.98 | 22.00 | 50,205 | -0.10(-0.45%) |
Apr 08, 2022 | 22.11 | 22.15 | 22.06 | 22.10 | 249,440 | -0.08(-0.37%) |
Apr 07, 2022 | 22.23 | 22.25 | 22.17 | 22.18 | 30,058 | -0.07(-0.30%) |
Apr 06, 2022 | 22.18 | 22.30 | 22.18 | 22.25 | 21,983 | -0.08(-0.36%) |
Apr 05, 2022 | 22.47 | 22.47 | 22.31 | 22.33 | 51,499 | -0.19(-0.83%) |
Apr 04, 2022 | 22.55 | 22.56 | 22.49 | 22.52 | 47,623 | -0.01(-0.04%) |
Apr 01, 2022 | 22.42 | 22.56 | 22.42 | 22.52 | 49,146 | -0.06(-0.28%) |
Mar 31, 2022 | 22.59 | 22.62 | 22.59 | 22.59 | 137,983 | +0.02(+0.09%) |
Mar 30, 2022 | 22.47 | 22.58 | 22.47 | 22.57 | 36,824 | +0.07(+0.32%) |
Mar 29, 2022 | 22.48 | 22.51 | 22.44 | 22.50 | 38,239 | +0.09(+0.42%) |
Mar 28, 2022 | 22.39 | 22.44 | 22.36 | 22.40 | 82,169 | +0.04(+0.19%) |
Mar 25, 2022 | 22.51 | 22.51 | 22.33 | 22.36 | 73,284 | -0.17(-0.75%) |
Mar 24, 2022 | 22.48 | 22.55 | 22.47 | 22.53 | 27,052 | -0.05(-0.21%) |
Mar 23, 2022 | 22.51 | 22.58 | 22.49 | 22.57 | 66,225 | +0.09(+0.42%) |
Mar 22, 2022 | 22.49 | 22.50 | 22.48 | 22.48 | 61,295 | -0.07(-0.29%) |
Mar 21, 2022 | 22.66 | 22.66 | 22.54 | 22.55 | 27,057 | -0.22(-0.96%) |
Mar 18, 2022 | 22.73 | 22.79 | 22.73 | 22.76 | 18,324 | +0.05(+0.22%) |
Mar 17, 2022 | 22.74 | 22.77 | 22.70 | 22.71 | 59,028 | +0.06(+0.26%) |
Mar 16, 2022 | 22.65 | 22.68 | 22.53 | 22.65 | 40,610 | +0.00(+0.02%) |
Mar 15, 2022 | 22.72 | 22.73 | 22.62 | 22.65 | 21,298 | +0.03(+0.14%) |
Mar 14, 2022 | 22.70 | 22.70 | 22.62 | 22.62 | 32,739 | -0.20(-0.86%) |
Mar 11, 2022 | 22.83 | 22.87 | 22.75 | 22.81 | 85,993 | -0.02(-0.09%) |
Mar 10, 2022 | 22.83 | 22.85 | 22.81 | 22.83 | 45,621 | -0.13(-0.56%) |
Mar 09, 2022 | 22.98 | 22.99 | 22.94 | 22.96 | 35,412 | -0.04(-0.19%) |
Mar 08, 2022 | 22.98 | 23.04 | 22.97 | 23.01 | 44,839 | -0.13(-0.54%) |
Mar 07, 2022 | 23.14 | 23.20 | 23.11 | 23.13 | 38,843 | -0.10(-0.42%) |
Mar 04, 2022 | 23.24 | 23.27 | 23.23 | 23.23 | 20,055 | +0.09(+0.39%) |
Mar 03, 2022 | 23.09 | 23.16 | 23.08 | 23.14 | 48,111 | +0.04(+0.18%) |
Mar 02, 2022 | 23.24 | 23.24 | 23.10 | 23.10 | 102,350 | -0.25(-1.08%) |