Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2022 | 24.24 | 0 | +0.01(+0.04%) | |||
May 23, 2022 | 24.23 | 24.25 | 24.23 | 24.23 | 67,168 | +0.00(+0.00%) |
May 20, 2022 | 24.21 | 24.23 | 24.21 | 24.23 | 244,816 | +0.03(+0.12%) |
May 19, 2022 | 24.19 | 24.21 | 24.19 | 24.20 | 282,328 | +0.01(+0.04%) |
May 18, 2022 | 24.04 | 24.31 | 24.02 | 24.19 | 525,090 | +0.16(+0.67%) |
May 17, 2022 | 23.99 | 24.04 | 23.96 | 24.03 | 48,393 | +0.10(+0.42%) |
May 16, 2022 | 23.96 | 23.96 | 23.89 | 23.93 | 39,566 | +0.00(+0.00%) |
May 13, 2022 | 24.03 | 24.05 | 23.93 | 23.93 | 118,170 | -0.02(-0.08%) |
May 12, 2022 | 23.78 | 23.97 | 23.07 | 23.95 | 93,094 | +0.02(+0.08%) |
May 11, 2022 | 23.91 | 23.97 | 23.90 | 23.93 | 126,958 | +0.05(+0.21%) |
May 10, 2022 | 23.98 | 24.03 | 23.86 | 23.88 | 83,487 | -0.04(-0.17%) |
May 09, 2022 | 23.86 | 24.00 | 21.95 | 23.92 | 100,919 | -0.09(-0.37%) |
May 06, 2022 | 24.02 | 24.02 | 24.01 | 24.01 | 44,707 | -0.01(-0.04%) |
May 05, 2022 | 24.01 | 24.03 | 24.00 | 24.02 | 79,781 | +0.00(+0.00%) |
May 04, 2022 | 24.00 | 24.03 | 24.00 | 24.02 | 57,462 | +0.02(+0.08%) |
May 03, 2022 | 24.01 | 24.01 | 24.00 | 24.00 | 36,501 | +0.00(+0.00%) |
May 02, 2022 | 24.00 | 24.01 | 23.99 | 24.00 | 67,018 | -0.01(-0.04%) |
Apr 29, 2022 | 24.15 | 24.15 | 23.99 | 24.01 | 73,736 | +0.01(+0.04%) |
Apr 28, 2022 | 24.00 | 24.05 | 23.99 | 24.00 | 49,847 | +0.01(+0.04%) |
Apr 27, 2022 | 24.04 | 24.05 | 23.99 | 23.99 | 91,031 | -0.03(-0.12%) |
Apr 26, 2022 | 24.03 | 24.05 | 24.02 | 24.02 | 112,718 | -0.02(-0.08%) |
Apr 25, 2022 | 24.00 | 24.07 | 23.99 | 24.04 | 166,771 | +0.04(+0.17%) |
Apr 22, 2022 | 23.99 | 24.00 | 23.99 | 24.00 | 55,582 | -0.01(-0.04%) |
Apr 21, 2022 | 23.98 | 24.01 | 23.98 | 24.01 | 47,169 | +0.01(+0.04%) |
Apr 20, 2022 | 23.99 | 24.00 | 23.98 | 24.00 | 95,288 | +0.02(+0.08%) |
Apr 19, 2022 | 23.96 | 23.99 | 23.95 | 23.98 | 137,992 | +0.01(+0.04%) |
Apr 18, 2022 | 23.96 | 23.99 | 23.92 | 23.97 | 42,785 | +0.01(+0.04%) |
Apr 14, 2022 | 23.99 | 23.99 | 23.93 | 23.96 | 70,012 | +0.01(+0.04%) |
Apr 13, 2022 | 24.00 | 24.05 | 23.95 | 23.95 | 79,917 | -0.03(-0.13%) |
Apr 12, 2022 | 24.02 | 24.09 | 23.96 | 23.98 | 123,024 | -0.08(-0.33%) |
Apr 11, 2022 | 24.01 | 24.08 | 23.99 | 24.06 | 25,785 | +0.07(+0.29%) |
Apr 08, 2022 | 23.98 | 24.04 | 23.98 | 23.99 | 135,911 | -0.03(-0.12%) |
Apr 07, 2022 | 24.00 | 24.09 | 23.99 | 24.02 | 215,173 | +0.02(+0.08%) |
Apr 06, 2022 | 23.98 | 24.02 | 23.98 | 24.00 | 145,966 | +0.01(+0.04%) |
Apr 05, 2022 | 23.92 | 24.00 | 23.88 | 23.99 | 73,461 | +0.05(+0.21%) |
Apr 04, 2022 | 24.03 | 24.03 | 23.89 | 23.94 | 22,025 | -0.06(-0.25%) |
Apr 01, 2022 | 23.87 | 24.03 | 23.82 | 24.00 | 136,277 | +0.14(+0.59%) |
Mar 31, 2022 | 23.90 | 23.91 | 23.83 | 23.86 | 83,485 | +0.00(+0.00%) |
Mar 30, 2022 | 23.84 | 23.90 | 23.84 | 23.86 | 27,265 | +0.02(+0.08%) |
Mar 29, 2022 | 23.77 | 23.87 | 23.77 | 23.84 | 33,171 | +0.01(+0.04%) |
Mar 28, 2022 | 23.80 | 23.92 | 23.79 | 23.83 | 19,713 | +0.03(+0.13%) |
Mar 25, 2022 | 23.80 | 23.86 | 23.76 | 23.80 | 40,949 | +0.01(+0.04%) |
Mar 24, 2022 | 23.81 | 23.90 | 23.73 | 23.79 | 24,089 | +0.09(+0.38%) |
Mar 23, 2022 | 23.73 | 23.73 | 23.65 | 23.70 | 26,802 | +0.04(+0.17%) |
Mar 22, 2022 | 23.67 | 23.70 | 23.61 | 23.66 | 54,137 | +0.01(+0.04%) |
Mar 21, 2022 | 23.70 | 23.70 | 23.61 | 23.65 | 33,903 | -0.05(-0.21%) |
Mar 18, 2022 | 23.64 | 23.70 | 23.62 | 23.70 | 47,421 | +0.03(+0.13%) |
Mar 17, 2022 | 23.67 | 23.70 | 23.64 | 23.67 | 85,738 | +0.01(+0.04%) |
Mar 16, 2022 | 23.75 | 23.75 | 23.65 | 23.66 | 60,595 | +0.01(+0.04%) |
Mar 15, 2022 | 23.66 | 23.71 | 23.65 | 23.65 | 60,415 | -0.04(-0.17%) |
Mar 14, 2022 | 23.70 | 23.74 | 23.61 | 23.69 | 48,194 | -0.06(-0.25%) |
Mar 11, 2022 | 23.71 | 23.77 | 23.71 | 23.75 | 92,103 | +0.00(+0.00%) |
Mar 10, 2022 | 23.63 | 23.75 | 23.62 | 23.75 | 120,965 | +0.12(+0.51%) |
Mar 09, 2022 | 23.72 | 23.84 | 23.62 | 23.63 | 370,803 | -0.13(-0.55%) |
Mar 08, 2022 | 23.85 | 23.85 | 23.59 | 23.76 | 340,021 | -0.07(-0.29%) |
Mar 07, 2022 | 23.86 | 23.89 | 23.81 | 23.83 | 467,170 | -0.05(-0.21%) |
Mar 04, 2022 | 23.88 | 23.91 | 23.83 | 23.88 | 371,663 | +0.00(+0.00%) |
Mar 03, 2022 | 23.90 | 23.96 | 23.85 | 23.88 | 308,744 | -0.04(-0.17%) |
Mar 02, 2022 | 23.80 | 23.99 | 23.80 | 23.92 | 559,914 | +0.06(+0.25%) |