Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 24.50 | 24.59 | 24.49 | 24.55 | 1,059,872 | +0.03(+0.12%) |
May 27, 2022 | 24.57 | 24.61 | 24.52 | 24.52 | 1,562,059 | -0.03(-0.12%) |
May 26, 2022 | 24.52 | 24.57 | 24.48 | 24.55 | 1,317,963 | +0.05(+0.20%) |
May 25, 2022 | 24.38 | 24.54 | 24.33 | 24.50 | 2,142,315 | +0.08(+0.33%) |
May 24, 2022 | 24.40 | 24.42 | 24.31 | 24.42 | 1,436,378 | -0.03(-0.12%) |
May 23, 2022 | 24.29 | 24.47 | 24.24 | 24.45 | 1,196,839 | +0.17(+0.70%) |
May 20, 2022 | 24.24 | 24.28 | 24.18 | 24.28 | 1,089,301 | +0.04(+0.17%) |
May 19, 2022 | 24.26 | 24.34 | 24.19 | 24.24 | 1,322,300 | -0.01(-0.04%) |
May 18, 2022 | 24.34 | 24.38 | 24.22 | 24.25 | 1,961,011 | -0.04(-0.16%) |
May 17, 2022 | 24.35 | 24.38 | 24.28 | 24.29 | 2,026,055 | -0.01(-0.04%) |
May 16, 2022 | 24.37 | 24.37 | 24.29 | 24.30 | 2,596,061 | -0.04(-0.16%) |
May 13, 2022 | 24.39 | 24.41 | 24.31 | 24.34 | 1,737,551 | +0.01(+0.04%) |
May 12, 2022 | 24.36 | 24.45 | 24.32 | 24.33 | 2,044,247 | -0.07(-0.29%) |
May 11, 2022 | 24.36 | 24.43 | 24.31 | 24.40 | 1,574,249 | +0.02(+0.08%) |
May 10, 2022 | 24.40 | 24.40 | 24.33 | 24.38 | 2,230,632 | +0.03(+0.12%) |
May 09, 2022 | 24.44 | 24.44 | 24.31 | 24.35 | 1,725,898 | -0.09(-0.37%) |
May 06, 2022 | 24.41 | 24.45 | 24.40 | 24.44 | 1,655,028 | +0.03(+0.12%) |
May 05, 2022 | 24.45 | 24.50 | 24.36 | 24.41 | 1,452,514 | -0.06(-0.25%) |
May 04, 2022 | 24.44 | 24.47 | 24.39 | 24.47 | 1,881,618 | +0.01(+0.04%) |
May 03, 2022 | 24.35 | 24.46 | 24.33 | 24.46 | 1,244,429 | +0.10(+0.41%) |
May 02, 2022 | 24.34 | 24.40 | 24.27 | 24.36 | 2,543,452 | -0.03(-0.12%) |
Apr 29, 2022 | 24.40 | 24.43 | 24.32 | 24.39 | 1,693,137 | -0.05(-0.20%) |
Apr 28, 2022 | 24.43 | 24.44 | 24.38 | 24.44 | 1,369,483 | -0.01(-0.04%) |
Apr 27, 2022 | 24.38 | 24.45 | 24.38 | 24.45 | 1,680,495 | +0.07(+0.29%) |
Apr 26, 2022 | 24.39 | 24.43 | 24.38 | 24.38 | 1,701,261 | +0.00(+0.00%) |
Apr 25, 2022 | 24.38 | 24.41 | 24.37 | 24.38 | 1,998,344 | -0.01(-0.04%) |
Apr 22, 2022 | 24.38 | 24.43 | 24.38 | 24.39 | 1,556,422 | -0.01(-0.04%) |
Apr 21, 2022 | 24.44 | 24.45 | 24.39 | 24.40 | 2,064,430 | +0.00(+0.00%) |
Apr 20, 2022 | 24.44 | 24.45 | 24.40 | 24.40 | 1,498,718 | +0.01(+0.04%) |
Apr 19, 2022 | 24.38 | 24.45 | 24.37 | 24.39 | 2,023,128 | +0.01(+0.04%) |
Apr 18, 2022 | 24.36 | 24.39 | 24.35 | 24.38 | 1,712,277 | +0.03(+0.12%) |
Apr 14, 2022 | 24.38 | 24.40 | 24.35 | 24.35 | 1,789,842 | +0.00(+0.00%) |
Apr 13, 2022 | 24.36 | 24.40 | 24.35 | 24.35 | 1,292,840 | +0.00(+0.00%) |
Apr 12, 2022 | 24.38 | 24.40 | 24.35 | 24.35 | 1,890,781 | +0.00(+0.00%) |
Apr 11, 2022 | 24.35 | 24.39 | 24.35 | 24.35 | 2,497,933 | +0.00(+0.00%) |
Apr 08, 2022 | 24.35 | 24.38 | 24.35 | 24.35 | 1,292,330 | +0.01(+0.04%) |
Apr 07, 2022 | 24.34 | 24.36 | 24.34 | 24.34 | 1,564,686 | -0.02(-0.08%) |
Apr 06, 2022 | 24.33 | 24.37 | 24.33 | 24.36 | 1,551,326 | +0.02(+0.08%) |
Apr 05, 2022 | 24.35 | 24.41 | 24.33 | 24.34 | 2,346,462 | -0.02(-0.08%) |
Apr 04, 2022 | 24.35 | 24.37 | 24.33 | 24.36 | 1,739,230 | +0.01(+0.04%) |
Apr 01, 2022 | 24.33 | 24.36 | 24.32 | 24.35 | 2,353,106 | +0.03(+0.12%) |
Mar 31, 2022 | 24.33 | 24.37 | 24.31 | 24.32 | 2,904,742 | -0.01(-0.04%) |
Mar 30, 2022 | 24.35 | 24.40 | 24.31 | 24.33 | 1,449,878 | -0.04(-0.16%) |
Mar 29, 2022 | 24.33 | 24.44 | 24.32 | 24.37 | 3,415,865 | +0.04(+0.16%) |
Mar 28, 2022 | 24.31 | 24.34 | 24.30 | 24.33 | 2,593,168 | +0.01(+0.04%) |
Mar 25, 2022 | 24.32 | 24.34 | 24.31 | 24.32 | 1,949,064 | -0.01(-0.04%) |
Mar 24, 2022 | 24.31 | 24.34 | 24.29 | 24.33 | 3,064,538 | +0.01(+0.04%) |
Mar 23, 2022 | 24.31 | 24.34 | 24.30 | 24.32 | 2,578,458 | +0.01(+0.04%) |
Mar 22, 2022 | 24.35 | 24.35 | 24.29 | 24.31 | 2,392,366 | -0.04(-0.16%) |
Mar 21, 2022 | 24.32 | 24.37 | 24.27 | 24.35 | 2,231,463 | +0.02(+0.08%) |
Mar 18, 2022 | 24.35 | 24.38 | 24.28 | 24.33 | 3,265,793 | -0.06(-0.25%) |
Mar 17, 2022 | 24.34 | 24.40 | 24.32 | 24.39 | 2,045,328 | +0.01(+0.04%) |
Mar 16, 2022 | 24.27 | 24.39 | 24.24 | 24.38 | 3,121,555 | +0.11(+0.45%) |
Mar 15, 2022 | 24.21 | 24.34 | 24.20 | 24.27 | 3,781,232 | +0.02(+0.08%) |
Mar 14, 2022 | 24.20 | 24.26 | 24.17 | 24.25 | 3,755,793 | +0.02(+0.08%) |
Mar 11, 2022 | 24.22 | 24.28 | 24.20 | 24.23 | 4,969,541 | -0.07(-0.29%) |
Mar 10, 2022 | 24.15 | 24.30 | 24.15 | 24.30 | 6,493,009 | +0.10(+0.41%) |
Mar 09, 2022 | 24.10 | 24.28 | 24.09 | 24.20 | 9,446,764 | +0.10(+0.41%) |
Mar 08, 2022 | 24.10 | 24.18 | 24.04 | 24.10 | 16,821,396 | +0.00(+0.00%) |
Mar 07, 2022 | 24.22 | 24.23 | 24.10 | 24.10 | 27,179,182 | +2.79(+13.09%) |
Mar 04, 2022 | 20.86 | 21.45 | 20.69 | 21.31 | 1,344,097 | +0.27(+1.28%) |
Mar 03, 2022 | 21.39 | 21.46 | 20.85 | 21.04 | 1,719,529 | -0.11(-0.52%) |
Mar 02, 2022 | 22.02 | 22.10 | 21.12 | 21.15 | 2,399,696 | -0.55(-2.53%) |