Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 23.56 | 23.66 | 23.43 | 23.63 | 311,019 | +0.07(+0.30%) |
May 27, 2022 | 23.59 | 23.61 | 23.53 | 23.56 | 101,624 | -0.06(-0.26%) |
May 26, 2022 | 23.69 | 23.72 | 23.62 | 23.62 | 10,252,235 | -0.09(-0.37%) |
May 25, 2022 | 23.72 | 23.83 | 23.66 | 23.70 | 86,807 | +0.03(+0.15%) |
May 24, 2022 | 23.72 | 23.77 | 23.64 | 23.67 | 375,519 | -0.06(-0.26%) |
May 23, 2022 | 23.83 | 23.83 | 23.70 | 23.73 | 187,498 | -0.15(-0.62%) |
May 20, 2022 | 23.89 | 23.93 | 23.78 | 23.88 | 127,608 | +0.03(+0.11%) |
May 19, 2022 | 23.90 | 23.92 | 23.79 | 23.85 | 508,697 | -0.18(-0.76%) |
May 18, 2022 | 24.02 | 24.10 | 23.93 | 24.03 | 134,669 | +0.05(+0.22%) |
May 17, 2022 | 24.03 | 24.06 | 23.95 | 23.98 | 658,144 | -0.13(-0.54%) |
May 16, 2022 | 24.21 | 24.39 | 24.10 | 24.11 | 382,606 | -0.07(-0.29%) |
May 13, 2022 | 24.38 | 24.46 | 24.18 | 24.18 | 222,990 | -0.10(-0.39%) |
May 12, 2022 | 24.19 | 24.40 | 24.19 | 24.28 | 492,963 | +0.19(+0.79%) |
May 11, 2022 | 24.11 | 24.27 | 23.97 | 24.09 | 550,597 | -0.22(-0.89%) |
May 10, 2022 | 24.08 | 24.30 | 24.08 | 24.30 | 3,537,767 | +0.19(+0.79%) |
May 09, 2022 | 24.11 | 24.20 | 24.03 | 24.11 | 385,326 | +0.08(+0.33%) |
May 06, 2022 | 23.98 | 24.07 | 23.97 | 24.03 | 179,004 | -0.02(-0.07%) |
May 05, 2022 | 23.88 | 24.10 | 23.88 | 24.05 | 270,733 | +0.27(+1.13%) |
May 04, 2022 | 23.94 | 24.06 | 23.69 | 23.78 | 1,878,421 | -0.19(-0.80%) |
May 03, 2022 | 23.96 | 24.02 | 23.92 | 23.97 | 154,954 | -0.07(-0.29%) |
May 02, 2022 | 24.04 | 24.10 | 23.98 | 24.04 | 237,780 | +0.15(+0.62%) |
Apr 29, 2022 | 23.96 | 24.02 | 23.85 | 23.90 | 209,036 | -0.13(-0.56%) |
Apr 28, 2022 | 24.02 | 24.10 | 23.98 | 24.03 | 202,090 | +0.30(+1.26%) |
Apr 27, 2022 | 23.95 | 23.99 | 23.73 | 23.73 | 3,251,428 | -0.03(-0.11%) |
Apr 26, 2022 | 23.77 | 23.84 | 23.66 | 23.76 | 177,354 | +0.06(+0.26%) |
Apr 25, 2022 | 23.67 | 23.75 | 23.64 | 23.70 | 69,775 | +0.10(+0.44%) |
Apr 22, 2022 | 23.50 | 23.64 | 23.50 | 23.59 | 385,194 | +0.10(+0.44%) |
Apr 21, 2022 | 23.38 | 23.49 | 23.31 | 23.49 | 45,343 | +0.15(+0.63%) |
Apr 20, 2022 | 23.41 | 23.43 | 23.32 | 23.34 | 194,029 | -0.16(-0.67%) |
Apr 19, 2022 | 23.46 | 23.50 | 23.43 | 23.50 | 49,327 | +0.03(+0.15%) |
Apr 18, 2022 | 23.44 | 23.48 | 23.37 | 23.46 | 116,874 | +0.12(+0.52%) |
Apr 14, 2022 | 23.38 | 23.44 | 23.31 | 23.34 | 56,098 | +0.07(+0.30%) |
Apr 13, 2022 | 23.31 | 23.34 | 23.22 | 23.27 | 50,859 | -0.03(-0.15%) |
Apr 12, 2022 | 23.27 | 23.37 | 23.26 | 23.31 | 29,437 | +0.02(+0.07%) |
Apr 11, 2022 | 23.34 | 23.37 | 23.26 | 23.29 | 269,641 | +0.02(+0.07%) |
Apr 08, 2022 | 23.28 | 23.33 | 23.20 | 23.27 | 53,169 | +0.04(+0.19%) |
Apr 07, 2022 | 23.18 | 23.30 | 23.15 | 23.23 | 64,773 | +0.03(+0.11%) |
Apr 06, 2022 | 23.13 | 23.26 | 23.13 | 23.20 | 145,168 | +0.07(+0.30%) |
Apr 05, 2022 | 23.04 | 23.22 | 22.96 | 23.13 | 11,340,466 | +0.04(+0.19%) |
Apr 04, 2022 | 22.97 | 23.35 | 22.97 | 23.09 | 157,333 | +0.10(+0.42%) |
Apr 01, 2022 | 23.03 | 23.08 | 22.98 | 22.99 | 81,735 | +0.02(+0.08%) |
Mar 31, 2022 | 22.99 | 23.06 | 22.92 | 22.98 | 31,436 | +0.01(+0.04%) |
Mar 30, 2022 | 22.91 | 22.98 | 22.87 | 22.97 | 43,664 | -0.02(-0.08%) |
Mar 29, 2022 | 23.02 | 23.08 | 22.94 | 22.98 | 21,072 | -0.18(-0.79%) |
Mar 28, 2022 | 23.12 | 23.18 | 23.10 | 23.17 | 28,678 | +0.12(+0.53%) |
Mar 25, 2022 | 23.03 | 23.09 | 23.01 | 23.05 | 26,515 | -0.08(-0.34%) |
Mar 24, 2022 | 23.11 | 23.16 | 23.05 | 23.12 | 355,566 | +0.02(+0.07%) |
Mar 23, 2022 | 22.99 | 23.13 | 22.99 | 23.11 | 79,993 | -0.05(-0.22%) |
Mar 22, 2022 | 22.94 | 23.16 | 22.94 | 23.16 | 1,407,325 | +0.13(+0.57%) |
Mar 21, 2022 | 23.05 | 23.11 | 23.00 | 23.03 | 13,202 | +0.01(+0.04%) |
Mar 18, 2022 | 23.16 | 23.16 | 23.00 | 23.02 | 40,833 | -0.01(-0.04%) |
Mar 17, 2022 | 23.04 | 23.05 | 22.92 | 23.03 | 51,399 | +0.03(+0.12%) |
Mar 16, 2022 | 23.21 | 23.24 | 23.00 | 23.00 | 109,589 | -0.23(-1.01%) |
Mar 15, 2022 | 23.22 | 23.28 | 23.17 | 23.24 | 136,289 | +0.00(+0.00%) |
Mar 14, 2022 | 23.22 | 23.31 | 23.16 | 23.24 | 1,167,368 | +0.00(+0.00%) |
Mar 11, 2022 | 23.14 | 23.31 | 23.06 | 23.24 | 121,396 | +0.11(+0.47%) |
Mar 10, 2022 | 23.08 | 23.17 | 23.01 | 23.13 | 37,050 | +0.11(+0.47%) |
Mar 09, 2022 | 23.02 | 23.11 | 22.96 | 23.02 | 28,866 | -0.19(-0.83%) |
Mar 08, 2022 | 23.21 | 23.25 | 23.11 | 23.21 | 42,587 | -0.03(-0.14%) |
Mar 07, 2022 | 22.99 | 23.25 | 22.99 | 23.25 | 107,455 | +0.25(+1.10%) |
Mar 04, 2022 | 23.04 | 23.10 | 22.99 | 22.99 | 24,807 | +0.10(+0.42%) |
Mar 03, 2022 | 22.83 | 22.95 | 22.82 | 22.90 | 14,607 | +0.07(+0.31%) |
Mar 02, 2022 | 22.86 | 22.95 | 22.81 | 22.83 | 54,193 | -0.00(-0.01%) |