Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 22.28 | 22.28 | 22.26 | 22.26 | 692,277 | -0.01(-0.04%) |
May 27, 2022 | 22.30 | 22.30 | 22.26 | 22.27 | 66,894 | -0.03(-0.12%) |
May 26, 2022 | 22.29 | 22.31 | 22.28 | 22.30 | 102,495 | +0.00(+0.00%) |
May 25, 2022 | 22.30 | 22.32 | 22.30 | 22.30 | 269,703 | -0.01(-0.04%) |
May 24, 2022 | 22.30 | 22.32 | 22.30 | 22.31 | 122,548 | +0.00(+0.00%) |
May 23, 2022 | 22.30 | 22.32 | 22.28 | 22.31 | 192,539 | +0.02(+0.10%) |
May 20, 2022 | 22.32 | 22.32 | 22.29 | 22.29 | 124,891 | -0.02(-0.08%) |
May 19, 2022 | 22.32 | 22.32 | 22.30 | 22.30 | 66,588 | -0.01(-0.04%) |
May 18, 2022 | 22.33 | 22.33 | 22.31 | 22.31 | 141,433 | +0.00(+0.00%) |
May 17, 2022 | 22.32 | 22.33 | 22.31 | 22.31 | 78,297 | +0.01(+0.04%) |
May 16, 2022 | 22.32 | 22.33 | 22.30 | 22.30 | 168,141 | -0.01(-0.04%) |
May 13, 2022 | 22.34 | 22.35 | 22.31 | 22.31 | 203,732 | -0.03(-0.12%) |
May 12, 2022 | 22.35 | 22.37 | 22.34 | 22.34 | 216,309 | +0.00(+0.00%) |
May 11, 2022 | 22.36 | 22.37 | 22.34 | 22.34 | 123,985 | -0.01(-0.04%) |
May 10, 2022 | 22.39 | 22.39 | 22.35 | 22.35 | 179,152 | -0.02(-0.08%) |
May 09, 2022 | 22.36 | 22.39 | 22.36 | 22.37 | 155,976 | -0.02(-0.08%) |
May 06, 2022 | 22.36 | 22.39 | 22.36 | 22.39 | 529,172 | +0.04(+0.16%) |
May 05, 2022 | 22.38 | 22.38 | 22.35 | 22.35 | 284,526 | -0.04(-0.16%) |
May 04, 2022 | 22.37 | 22.39 | 22.37 | 22.39 | 145,853 | +0.01(+0.04%) |
May 03, 2022 | 22.38 | 22.39 | 22.36 | 22.38 | 1,064,281 | +0.00(+0.00%) |
May 02, 2022 | 22.38 | 22.39 | 22.37 | 22.38 | 361,223 | -0.01(-0.04%) |
Apr 29, 2022 | 22.40 | 22.40 | 22.37 | 22.39 | 170,768 | -0.01(-0.04%) |
Apr 28, 2022 | 22.38 | 22.39 | 22.38 | 22.39 | 262,636 | +0.00(+0.02%) |
Apr 27, 2022 | 22.39 | 22.40 | 22.38 | 22.39 | 95,863 | -0.00(-0.02%) |
Apr 26, 2022 | 22.41 | 22.42 | 22.39 | 22.39 | 137,984 | -0.02(-0.08%) |
Apr 25, 2022 | 22.41 | 22.42 | 22.40 | 22.41 | 434,850 | +0.00(+0.00%) |
Apr 22, 2022 | 22.39 | 22.42 | 22.39 | 22.41 | 372,085 | +0.01(+0.04%) |
Apr 21, 2022 | 22.38 | 22.41 | 22.38 | 22.40 | 101,052 | +0.01(+0.04%) |
Apr 20, 2022 | 22.39 | 22.40 | 22.39 | 22.39 | 95,333 | +0.00(+0.00%) |
Apr 19, 2022 | 22.39 | 22.40 | 22.39 | 22.39 | 70,969 | +0.00(+0.00%) |
Apr 18, 2022 | 22.40 | 22.40 | 22.39 | 22.39 | 60,032 | +0.01(+0.04%) |
Apr 14, 2022 | 22.39 | 22.40 | 22.39 | 22.39 | 248,045 | -0.01(-0.04%) |
Apr 13, 2022 | 22.38 | 22.40 | 22.38 | 22.39 | 102,766 | +0.02(+0.08%) |
Apr 12, 2022 | 22.39 | 22.39 | 22.38 | 22.38 | 2,856,695 | -0.02(-0.08%) |
Apr 11, 2022 | 22.39 | 22.39 | 22.38 | 22.39 | 130,546 | +0.01(+0.04%) |
Apr 08, 2022 | 22.39 | 22.39 | 22.38 | 22.39 | 193,515 | -0.01(-0.04%) |
Apr 07, 2022 | 22.38 | 22.39 | 22.38 | 22.39 | 158,494 | +0.01(+0.04%) |
Apr 06, 2022 | 22.38 | 22.39 | 22.38 | 22.39 | 61,539 | +0.00(+0.00%) |
Apr 05, 2022 | 22.39 | 22.39 | 22.37 | 22.39 | 151,907 | +0.01(+0.04%) |
Apr 04, 2022 | 22.36 | 22.39 | 22.36 | 22.38 | 80,543 | +0.01(+0.04%) |
Apr 01, 2022 | 22.37 | 22.38 | 22.36 | 22.37 | 72,794 | -0.00(-0.02%) |
Mar 31, 2022 | 22.36 | 22.38 | 22.36 | 22.37 | 128,546 | +0.00(+0.02%) |
Mar 30, 2022 | 22.37 | 22.37 | 22.36 | 22.37 | 139,340 | +0.01(+0.04%) |
Mar 29, 2022 | 22.36 | 22.37 | 22.35 | 22.36 | 150,294 | +0.00(+0.00%) |
Mar 28, 2022 | 22.35 | 22.37 | 22.33 | 22.36 | 609,834 | +0.02(+0.08%) |
Mar 25, 2022 | 22.36 | 22.36 | 22.34 | 22.34 | 69,136 | -0.02(-0.08%) |
Mar 24, 2022 | 22.36 | 22.36 | 22.35 | 22.36 | 61,345 | +0.00(+0.02%) |
Mar 23, 2022 | 22.34 | 22.36 | 22.34 | 22.35 | 246,895 | -0.00(-0.02%) |
Mar 22, 2022 | 22.34 | 22.36 | 22.34 | 22.36 | 103,288 | +0.01(+0.04%) |
Mar 21, 2022 | 22.36 | 22.36 | 22.34 | 22.35 | 65,346 | +0.00(+0.01%) |
Mar 18, 2022 | 22.33 | 22.35 | 22.33 | 22.35 | 707,335 | +0.02(+0.08%) |
Mar 17, 2022 | 22.32 | 22.35 | 22.32 | 22.33 | 98,540 | +0.01(+0.04%) |
Mar 16, 2022 | 22.32 | 22.33 | 22.32 | 22.32 | 59,194 | +0.00(+0.00%) |
Mar 15, 2022 | 22.32 | 22.35 | 22.32 | 22.32 | 157,153 | -0.02(-0.08%) |
Mar 14, 2022 | 22.33 | 22.35 | 22.33 | 22.34 | 146,333 | +0.00(+0.00%) |
Mar 11, 2022 | 22.34 | 22.36 | 22.34 | 22.34 | 60,313 | -0.02(-0.08%) |
Mar 10, 2022 | 22.36 | 22.36 | 22.34 | 22.36 | 77,318 | +0.00(+0.00%) |
Mar 09, 2022 | 22.36 | 22.36 | 22.35 | 22.36 | 152,908 | +0.00(+0.00%) |
Mar 08, 2022 | 22.38 | 22.38 | 22.35 | 22.36 | 134,115 | -0.02(-0.08%) |
Mar 07, 2022 | 22.40 | 22.41 | 22.37 | 22.37 | 99,465 | -0.04(-0.16%) |
Mar 04, 2022 | 22.42 | 22.42 | 22.40 | 22.41 | 56,282 | -0.01(-0.04%) |
Mar 03, 2022 | 22.41 | 22.43 | 22.40 | 22.42 | 132,186 | +0.00(+0.02%) |
Mar 02, 2022 | 22.42 | 22.42 | 22.40 | 22.41 | 125,742 | -0.00(-0.02%) |