Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 23.02 | 23.41 | 22.56 | 23.39 | 13,207 | +0.22(+0.93%) |
May 27, 2022 | 22.33 | 23.17 | 22.33 | 23.17 | 10,912 | +0.62(+2.76%) |
May 26, 2022 | 22.32 | 22.64 | 22.30 | 22.55 | 8,581 | +0.27(+1.21%) |
May 25, 2022 | 22.35 | 22.35 | 21.92 | 22.28 | 10,733 | -0.08(-0.36%) |
May 24, 2022 | 22.14 | 22.36 | 22.09 | 22.36 | 4,423 | +0.22(+0.98%) |
May 23, 2022 | 21.88 | 22.41 | 21.87 | 22.14 | 7,026 | +0.14(+0.66%) |
May 20, 2022 | 22.14 | 22.14 | 21.68 | 22.00 | 13,331 | -0.05(-0.25%) |
May 19, 2022 | 22.28 | 22.31 | 22.03 | 22.05 | 4,450 | -0.26(-1.19%) |
May 18, 2022 | 22.36 | 22.42 | 22.29 | 22.32 | 5,760 | +0.08(+0.38%) |
May 17, 2022 | 22.36 | 22.42 | 22.23 | 22.23 | 3,602 | -0.19(-0.85%) |
May 16, 2022 | 22.32 | 22.42 | 22.23 | 22.42 | 5,980 | +0.20(+0.89%) |
May 13, 2022 | 22.28 | 22.35 | 22.05 | 22.22 | 4,110 | -0.05(-0.24%) |
May 12, 2022 | 22.35 | 22.49 | 22.02 | 22.28 | 8,702 | -0.08(-0.36%) |
May 11, 2022 | 22.32 | 22.49 | 22.19 | 22.36 | 9,520 | +0.10(+0.45%) |
May 10, 2022 | 22.49 | 22.49 | 22.26 | 22.26 | 2,157 | -0.17(-0.76%) |
May 09, 2022 | 22.38 | 22.51 | 22.12 | 22.43 | 6,244 | -0.12(-0.52%) |
May 06, 2022 | 22.56 | 22.80 | 22.42 | 22.55 | 12,126 | +0.00(+0.00%) |
May 05, 2022 | 22.58 | 22.64 | 22.46 | 22.55 | 8,363 | -0.06(-0.28%) |
May 04, 2022 | 22.70 | 22.70 | 22.56 | 22.61 | 8,821 | -0.10(-0.42%) |
May 03, 2022 | 22.54 | 22.75 | 22.15 | 22.71 | 4,628 | +0.22(+0.98%) |
May 02, 2022 | 22.41 | 22.56 | 21.95 | 22.49 | 22,922 | +0.07(+0.32%) |
Apr 29, 2022 | 22.06 | 22.41 | 21.92 | 22.41 | 28,567 | +0.32(+1.43%) |
Apr 28, 2022 | 22.38 | 22.52 | 21.92 | 22.10 | 22,686 | -0.34(-1.53%) |
Apr 27, 2022 | 22.53 | 22.56 | 22.44 | 22.44 | 11,959 | -0.05(-0.24%) |
Apr 26, 2022 | 22.52 | 22.64 | 22.45 | 22.49 | 15,720 | -0.03(-0.12%) |
Apr 25, 2022 | 22.66 | 22.66 | 22.48 | 22.52 | 36,438 | -0.22(-0.97%) |
Apr 22, 2022 | 22.90 | 22.90 | 22.72 | 22.74 | 6,203 | -0.17(-0.73%) |
Apr 21, 2022 | 22.86 | 22.91 | 22.86 | 22.91 | 1,166 | -0.01(-0.06%) |
Apr 20, 2022 | 22.86 | 23.08 | 22.81 | 22.92 | 8,404 | +0.01(+0.06%) |
Apr 19, 2022 | 22.89 | 22.97 | 22.61 | 22.91 | 11,011 | +0.01(+0.04%) |
Apr 18, 2022 | 23.13 | 23.13 | 22.87 | 22.90 | 11,721 | -0.18(-0.78%) |
Apr 14, 2022 | 23.09 | 23.26 | 22.97 | 23.08 | 3,387 | +0.04(+0.16%) |
Apr 13, 2022 | 22.96 | 23.04 | 22.96 | 23.04 | 1,112 | -0.14(-0.62%) |
Apr 12, 2022 | 22.94 | 23.27 | 22.94 | 23.19 | 6,415 | +0.28(+1.22%) |
Apr 11, 2022 | 23.18 | 23.18 | 22.87 | 22.91 | 7,140 | -0.30(-1.28%) |
Apr 08, 2022 | 23.27 | 23.27 | 23.04 | 23.21 | 3,337 | -0.05(-0.23%) |
Apr 07, 2022 | 23.26 | 23.54 | 23.18 | 23.26 | 9,638 | +0.07(+0.31%) |
Apr 06, 2022 | 23.13 | 23.26 | 23.13 | 23.19 | 2,945 | +0.01(+0.04%) |
Apr 05, 2022 | 23.49 | 23.49 | 23.16 | 23.18 | 9,574 | -0.11(-0.46%) |
Apr 04, 2022 | 23.14 | 23.45 | 23.13 | 23.29 | 4,470 | +0.06(+0.28%) |
Apr 01, 2022 | 23.10 | 23.27 | 23.10 | 23.22 | 2,020 | -0.09(-0.40%) |
Mar 31, 2022 | 23.45 | 23.49 | 23.22 | 23.32 | 3,432 | +0.07(+0.31%) |
Mar 30, 2022 | 23.03 | 23.24 | 23.03 | 23.24 | 1,463 | +0.21(+0.92%) |
Mar 29, 2022 | 23.24 | 23.24 | 22.94 | 23.03 | 7,452 | +0.00(+0.00%) |
Mar 28, 2022 | 22.74 | 23.03 | 22.70 | 23.03 | 11,362 | +0.25(+1.09%) |
Mar 25, 2022 | 22.63 | 22.78 | 22.63 | 22.78 | 3,686 | +0.00(+0.00%) |
Mar 24, 2022 | 22.93 | 22.93 | 22.78 | 22.78 | 1,038 | -0.02(-0.07%) |
Mar 23, 2022 | 22.87 | 22.87 | 22.79 | 22.80 | 1,886 | -0.03(-0.13%) |
Mar 22, 2022 | 22.93 | 22.93 | 22.80 | 22.83 | 1,862 | -0.18(-0.79%) |
Mar 21, 2022 | 23.09 | 23.09 | 22.60 | 23.01 | 2,734 | -0.02(-0.07%) |
Mar 18, 2022 | 23.03 | 23.18 | 22.99 | 23.03 | 3,427 | +0.19(+0.85%) |
Mar 17, 2022 | 22.73 | 22.92 | 22.73 | 22.83 | 3,075 | +0.26(+1.16%) |
Mar 16, 2022 | 22.54 | 22.57 | 22.38 | 22.57 | 5,523 | +0.24(+1.06%) |
Mar 15, 2022 | 22.68 | 22.68 | 22.30 | 22.33 | 10,358 | -0.17(-0.75%) |
Mar 14, 2022 | 22.60 | 22.62 | 22.50 | 22.50 | 5,735 | -0.13(-0.59%) |
Mar 11, 2022 | 22.76 | 22.76 | 22.63 | 22.63 | 5,173 | +0.03(+0.12%) |
Mar 10, 2022 | 22.90 | 22.90 | 22.61 | 22.61 | 5,203 | -0.23(-1.01%) |
Mar 09, 2022 | 22.65 | 22.84 | 22.65 | 22.84 | 1,916 | +0.25(+1.10%) |
Mar 08, 2022 | 22.54 | 22.88 | 22.54 | 22.59 | 4,070 | +0.00(+0.00%) |
Mar 07, 2022 | 22.75 | 22.79 | 22.48 | 22.59 | 8,538 | -0.25(-1.09%) |
Mar 04, 2022 | 22.71 | 22.85 | 22.50 | 22.84 | 7,402 | +0.14(+0.62%) |
Mar 03, 2022 | 22.86 | 22.88 | 22.69 | 22.69 | 4,507 | -0.03(-0.11%) |
Mar 02, 2022 | 22.76 | 22.87 | 22.72 | 22.72 | 7,732 | -0.05(-0.20%) |