Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 22.34 | 22.43 | 22.30 | 22.42 | 38,420 | -0.09(-0.39%) |
May 27, 2022 | 21.86 | 22.51 | 21.86 | 22.51 | 7,196 | +0.26(+1.19%) |
May 26, 2022 | 22.00 | 22.43 | 22.00 | 22.24 | 8,957 | +0.35(+1.61%) |
May 25, 2022 | 21.93 | 22.04 | 21.86 | 21.89 | 12,241 | -0.03(-0.12%) |
May 24, 2022 | 21.60 | 21.92 | 21.49 | 21.92 | 7,752 | +0.26(+1.18%) |
May 23, 2022 | 21.44 | 21.67 | 21.44 | 21.66 | 11,834 | +0.18(+0.82%) |
May 20, 2022 | 21.67 | 21.67 | 21.44 | 21.49 | 3,634 | -0.18(-0.81%) |
May 19, 2022 | 21.54 | 21.70 | 21.54 | 21.66 | 15,890 | -0.01(-0.04%) |
May 18, 2022 | 21.50 | 21.83 | 21.39 | 21.67 | 18,347 | +0.11(+0.49%) |
May 17, 2022 | 22.00 | 22.05 | 21.56 | 21.56 | 32,877 | -0.27(-1.25%) |
May 16, 2022 | 21.90 | 21.93 | 21.64 | 21.84 | 29,637 | +0.03(+0.14%) |
May 13, 2022 | 21.80 | 22.00 | 21.67 | 21.81 | 57,520 | +0.14(+0.63%) |
May 12, 2022 | 21.67 | 21.78 | 21.49 | 21.67 | 46,312 | +0.03(+0.12%) |
May 11, 2022 | 21.49 | 21.64 | 21.49 | 21.64 | 5,610 | +0.15(+0.69%) |
May 10, 2022 | 21.74 | 21.79 | 21.49 | 21.49 | 3,905 | -0.01(-0.04%) |
May 09, 2022 | 21.56 | 21.74 | 21.47 | 21.50 | 6,653 | -0.19(-0.89%) |
May 06, 2022 | 21.77 | 21.90 | 21.53 | 21.70 | 5,981 | +0.06(+0.28%) |
May 05, 2022 | 22.07 | 22.08 | 21.64 | 21.64 | 8,635 | -0.70(-3.12%) |
May 04, 2022 | 21.78 | 22.37 | 21.74 | 22.33 | 27,754 | +0.55(+2.55%) |
May 03, 2022 | 21.83 | 21.87 | 21.74 | 21.78 | 6,438 | -0.11(-0.49%) |
May 02, 2022 | 22.30 | 22.33 | 21.77 | 21.88 | 9,232 | -0.54(-2.39%) |
Apr 29, 2022 | 22.20 | 22.42 | 22.07 | 22.42 | 31,565 | +0.26(+1.19%) |
Apr 28, 2022 | 22.11 | 22.15 | 22.02 | 22.15 | 14,116 | +0.03(+0.16%) |
Apr 27, 2022 | 22.24 | 22.24 | 22.11 | 22.12 | 2,623 | +0.01(+0.04%) |
Apr 26, 2022 | 22.17 | 22.35 | 22.11 | 22.11 | 4,378 | -0.19(-0.84%) |
Apr 25, 2022 | 22.09 | 22.30 | 22.09 | 22.30 | 1,987 | +0.17(+0.77%) |
Apr 22, 2022 | 22.19 | 22.19 | 22.13 | 22.13 | 4,486 | -0.16(-0.71%) |
Apr 21, 2022 | 22.23 | 22.35 | 22.20 | 22.29 | 9,098 | +0.06(+0.28%) |
Apr 20, 2022 | 22.37 | 22.39 | 22.21 | 22.23 | 6,122 | -0.14(-0.61%) |
Apr 19, 2022 | 22.39 | 22.46 | 22.15 | 22.36 | 30,864 | +0.05(+0.22%) |
Apr 18, 2022 | 22.13 | 22.31 | 22.13 | 22.31 | 3,907 | +0.09(+0.42%) |
Apr 14, 2022 | 22.33 | 22.33 | 22.13 | 22.22 | 8,383 | -0.09(-0.41%) |
Apr 13, 2022 | 22.32 | 22.32 | 22.31 | 22.31 | 3,027 | +0.03(+0.12%) |
Apr 12, 2022 | 22.46 | 22.46 | 22.23 | 22.29 | 7,509 | -0.16(-0.71%) |
Apr 11, 2022 | 22.46 | 22.46 | 22.32 | 22.45 | 6,004 | +0.00(+0.00%) |
Apr 08, 2022 | 22.29 | 22.49 | 22.29 | 22.45 | 16,879 | +0.06(+0.28%) |
Apr 07, 2022 | 22.36 | 22.48 | 22.36 | 22.38 | 3,604 | +0.12(+0.55%) |
Apr 06, 2022 | 22.30 | 22.46 | 22.23 | 22.26 | 8,325 | -0.12(-0.55%) |
Apr 05, 2022 | 22.38 | 22.45 | 22.37 | 22.38 | 14,586 | -0.10(-0.43%) |
Apr 04, 2022 | 22.43 | 22.48 | 22.43 | 22.48 | 3,606 | +0.11(+0.47%) |
Apr 01, 2022 | 22.48 | 22.48 | 22.37 | 22.37 | 4,303 | -0.05(-0.24%) |
Mar 31, 2022 | 22.40 | 22.47 | 22.41 | 22.43 | 4,474 | +0.04(+0.20%) |
Mar 30, 2022 | 22.40 | 22.57 | 22.37 | 22.38 | 7,092 | -0.18(-0.80%) |
Mar 29, 2022 | 22.36 | 22.63 | 22.36 | 22.56 | 3,361 | +0.17(+0.77%) |
Mar 28, 2022 | 22.41 | 22.41 | 22.32 | 22.39 | 2,851 | +0.06(+0.26%) |
Mar 25, 2022 | 22.40 | 22.40 | 22.34 | 22.34 | 2,017 | -0.06(-0.27%) |
Mar 24, 2022 | 22.37 | 22.40 | 22.33 | 22.40 | 3,048 | +0.02(+0.08%) |
Mar 23, 2022 | 22.27 | 22.43 | 22.27 | 22.38 | 3,722 | +0.11(+0.51%) |
Mar 22, 2022 | 22.19 | 22.27 | 22.19 | 22.27 | 3,362 | -0.03(-0.12%) |
Mar 21, 2022 | 22.27 | 22.45 | 22.23 | 22.29 | 112,919 | +0.00(+0.00%) |
Mar 18, 2022 | 22.22 | 22.50 | 22.22 | 22.29 | 5,091 | -0.23(-1.00%) |
Mar 17, 2022 | 22.27 | 22.52 | 22.18 | 22.52 | 3,117,462 | +0.26(+1.17%) |
Mar 16, 2022 | 22.26 | 22.26 | 22.26 | 22.26 | 648 | +0.19(+0.87%) |
Mar 15, 2022 | 21.97 | 22.07 | 21.97 | 22.07 | 4,451 | -0.04(-0.20%) |
Mar 14, 2022 | 22.21 | 22.21 | 21.73 | 22.11 | 15,051 | -0.10(-0.47%) |
Mar 11, 2022 | 22.37 | 22.37 | 22.21 | 22.21 | 2,643 | -0.15(-0.68%) |
Mar 10, 2022 | 22.26 | 22.37 | 22.26 | 22.37 | 1,982 | +0.07(+0.33%) |
Mar 09, 2022 | 22.46 | 22.46 | 22.29 | 22.29 | 2,102 | -0.02(-0.08%) |
Mar 08, 2022 | 22.32 | 22.53 | 22.29 | 22.31 | 3,114 | -0.07(-0.31%) |
Mar 07, 2022 | 22.47 | 22.47 | 22.31 | 22.38 | 4,591 | -0.07(-0.31%) |
Mar 04, 2022 | 22.49 | 22.51 | 22.37 | 22.45 | 5,484 | -0.04(-0.19%) |
Mar 03, 2022 | 22.35 | 22.52 | 22.35 | 22.49 | 12,556 | +0.16(+0.74%) |
Mar 02, 2022 | 22.46 | 22.48 | 22.33 | 22.33 | 119,717 | -0.13(-0.59%) |