Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 22.71 | 23.03 | 22.53 | 23.03 | 3,918 | +0.31(+1.38%) |
May 27, 2022 | 22.95 | 22.95 | 22.48 | 22.71 | 8,816 | -0.01(-0.04%) |
May 26, 2022 | 23.04 | 23.17 | 22.72 | 22.72 | 5,020 | -0.31(-1.36%) |
May 25, 2022 | 23.03 | 23.03 | 23.03 | 23.03 | 553 | +0.30(+1.32%) |
May 24, 2022 | 22.89 | 22.89 | 22.43 | 22.73 | 1,121 | +0.25(+1.13%) |
May 23, 2022 | 22.90 | 23.08 | 22.48 | 22.48 | 6,753 | -0.28(-1.22%) |
May 20, 2022 | 23.47 | 23.47 | 22.76 | 22.76 | 8,444 | -0.79(-3.37%) |
May 19, 2022 | 23.24 | 23.57 | 23.24 | 23.55 | 4,622 | +0.10(+0.43%) |
May 18, 2022 | 23.21 | 23.73 | 23.17 | 23.45 | 4,469 | -0.28(-1.17%) |
May 17, 2022 | 23.72 | 24.01 | 23.48 | 23.73 | 8,394 | +0.18(+0.78%) |
May 16, 2022 | 23.64 | 23.99 | 22.99 | 23.54 | 11,443 | +0.00(+0.00%) |
May 12, 2022 | 23.54 | 487 | -0.14(-0.58%) | |||
May 11, 2022 | 24.00 | 24.00 | 23.68 | 23.68 | 18,376 | -0.51(-2.10%) |
May 10, 2022 | 24.01 | 24.41 | 23.89 | 24.19 | 9,928 | -0.07(-0.30%) |
May 09, 2022 | 24.83 | 24.83 | 23.83 | 24.26 | 20,720 | +0.46(+1.94%) |
May 06, 2022 | 23.61 | 23.80 | 23.60 | 23.80 | 3,702 | -0.20(-0.85%) |
May 05, 2022 | 24.13 | 24.44 | 23.99 | 24.00 | 7,146 | -0.01(-0.04%) |
May 04, 2022 | 24.18 | 24.18 | 23.96 | 24.01 | 7,126 | +0.06(+0.23%) |
May 03, 2022 | 23.88 | 24.41 | 23.63 | 23.96 | 6,439 | -0.02(-0.08%) |
May 02, 2022 | 24.33 | 24.33 | 23.82 | 23.98 | 9,672 | -0.40(-1.63%) |
Apr 29, 2022 | 24.36 | 25.13 | 23.94 | 24.37 | 15,158 | +0.27(+1.11%) |
Apr 28, 2022 | 24.06 | 24.11 | 24.06 | 24.11 | 637 | +0.33(+1.40%) |
Apr 27, 2022 | 23.92 | 23.99 | 23.54 | 23.77 | 8,820 | +0.03(+0.12%) |
Apr 26, 2022 | 24.00 | 24.46 | 23.75 | 23.75 | 19,893 | -0.32(-1.32%) |
Apr 25, 2022 | 23.99 | 24.11 | 23.57 | 24.06 | 5,131 | +0.06(+0.25%) |
Apr 22, 2022 | 24.42 | 25.39 | 23.39 | 24.00 | 11,635 | -0.67(-2.73%) |
Apr 21, 2022 | 24.91 | 26.03 | 24.68 | 24.68 | 3,502 | -0.12(-0.48%) |
Apr 20, 2022 | 24.00 | 28.27 | 23.96 | 24.80 | 9,499 | +0.84(+3.51%) |
Apr 19, 2022 | 23.54 | 23.96 | 23.43 | 23.96 | 21,344 | +0.42(+1.76%) |
Apr 18, 2022 | 23.31 | 24.00 | 23.16 | 23.54 | 41,648 | +0.92(+4.08%) |
Apr 14, 2022 | 22.31 | 23.31 | 22.27 | 22.62 | 19,774 | +0.02(+0.08%) |
Apr 13, 2022 | 22.70 | 22.71 | 22.15 | 22.60 | 10,828 | -0.11(-0.49%) |
Apr 12, 2022 | 22.71 | 22.71 | 22.71 | 22.71 | 279 | -0.18(-0.81%) |
Apr 11, 2022 | 22.90 | 23.06 | 22.90 | 22.90 | 6,676 | -0.08(-0.36%) |
Apr 08, 2022 | 23.01 | 23.05 | 22.97 | 22.98 | 1,570 | +0.13(+0.57%) |
Apr 07, 2022 | 22.91 | 22.91 | 22.85 | 22.85 | 2,896 | -0.06(-0.24%) |
Apr 06, 2022 | 22.85 | 23.05 | 22.85 | 22.91 | 8,134 | +0.07(+0.32%) |
Apr 05, 2022 | 22.71 | 22.85 | 22.71 | 22.83 | 3,761 | -0.01(-0.04%) |
Apr 04, 2022 | 22.85 | 22.85 | 22.70 | 22.84 | 5,005 | -0.01(-0.04%) |
Apr 01, 2022 | 22.90 | 22.90 | 22.68 | 22.85 | 4,013 | -0.06(-0.28%) |
Mar 31, 2022 | 23.03 | 23.03 | 22.91 | 22.91 | 949 | -0.14(-0.60%) |
Mar 30, 2022 | 22.88 | 23.05 | 22.88 | 23.05 | 873 | +0.10(+0.44%) |
Mar 29, 2022 | 22.95 | 22.95 | 22.95 | 22.95 | 556 | -0.41(-1.74%) |
Mar 28, 2022 | 23.08 | 23.36 | 22.79 | 23.36 | 3,511 | +0.28(+1.20%) |
Mar 25, 2022 | 23.31 | 23.44 | 23.08 | 23.08 | 3,992 | +0.12(+0.54%) |
Mar 24, 2022 | 22.96 | 22.96 | 22.96 | 22.96 | 579 | +0.06(+0.26%) |
Mar 23, 2022 | 22.66 | 23.10 | 22.53 | 22.90 | 5,907 | +0.46(+2.06%) |
Mar 22, 2022 | 22.71 | 23.36 | 22.43 | 22.43 | 11,772 | +0.14(+0.62%) |
Mar 21, 2022 | 22.53 | 23.60 | 22.30 | 22.30 | 11,429 | +0.05(+0.21%) |
Mar 18, 2022 | 22.62 | 22.86 | 22.20 | 22.25 | 16,436 | -0.55(-2.43%) |
Mar 17, 2022 | 21.83 | 23.62 | 21.83 | 22.80 | 6,661 | -0.51(-2.18%) |
Mar 16, 2022 | 23.66 | 23.66 | 22.93 | 23.31 | 13,627 | -0.19(-0.82%) |
Mar 15, 2022 | 23.17 | 23.72 | 23.13 | 23.51 | 10,389 | +0.42(+1.84%) |
Mar 14, 2022 | 23.49 | 23.64 | 22.68 | 23.08 | 15,157 | -0.11(-0.48%) |
Mar 11, 2022 | 23.63 | 23.72 | 23.15 | 23.19 | 16,880 | -0.25(-1.06%) |
Mar 10, 2022 | 23.17 | 23.96 | 23.17 | 23.44 | 3,889 | +0.20(+0.87%) |
Mar 09, 2022 | 23.39 | 23.39 | 23.17 | 23.24 | 7,231 | +0.02(+0.08%) |
Mar 08, 2022 | 23.21 | 23.22 | 23.21 | 23.22 | 934 | +0.03(+0.12%) |
Mar 07, 2022 | 23.19 | 23.38 | 23.17 | 23.19 | 4,931 | +0.02(+0.08%) |
Mar 04, 2022 | 23.18 | 23.18 | 23.17 | 23.17 | 891 | -0.28(-1.18%) |
Mar 03, 2022 | 23.20 | 23.45 | 23.20 | 23.45 | 2,651 | +0.09(+0.39%) |
Mar 02, 2022 | 23.37 | 23.37 | 23.36 | 23.36 | 1,032 | +0.19(+0.83%) |