Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 22.81 | 23.10 | 22.81 | 22.98 | 38,506 | +0.05(+0.20%) |
May 27, 2022 | 22.70 | 23.03 | 22.63 | 22.93 | 59,159 | +0.30(+1.32%) |
May 26, 2022 | 22.54 | 22.96 | 22.47 | 22.63 | 55,244 | +0.21(+0.92%) |
May 25, 2022 | 22.27 | 22.57 | 22.27 | 22.42 | 47,361 | -0.03(-0.13%) |
May 24, 2022 | 22.24 | 22.59 | 22.23 | 22.45 | 83,241 | +0.16(+0.71%) |
May 23, 2022 | 22.11 | 22.40 | 21.98 | 22.29 | 49,612 | +0.21(+0.97%) |
May 20, 2022 | 22.14 | 22.89 | 21.84 | 22.08 | 35,186 | +0.09(+0.43%) |
May 19, 2022 | 22.00 | 22.46 | 21.91 | 21.98 | 52,176 | -0.17(-0.76%) |
May 18, 2022 | 22.21 | 22.74 | 22.07 | 22.15 | 51,248 | -0.26(-1.17%) |
May 17, 2022 | 22.28 | 22.51 | 22.28 | 22.41 | 57,547 | +0.28(+1.27%) |
May 16, 2022 | 22.28 | 22.71 | 22.06 | 22.13 | 54,742 | +0.08(+0.38%) |
May 13, 2022 | 22.37 | 22.44 | 21.98 | 22.05 | 37,861 | -0.28(-1.26%) |
May 12, 2022 | 22.21 | 22.34 | 21.96 | 22.33 | 55,175 | +0.10(+0.46%) |
May 11, 2022 | 22.55 | 22.65 | 22.18 | 22.23 | 43,575 | -0.25(-1.12%) |
May 10, 2022 | 22.46 | 22.64 | 22.26 | 22.48 | 79,263 | +0.18(+0.80%) |
May 09, 2022 | 22.04 | 22.59 | 22.04 | 22.30 | 65,933 | +0.20(+0.89%) |
May 06, 2022 | 22.32 | 22.41 | 21.98 | 22.11 | 46,491 | -0.21(-0.92%) |
May 05, 2022 | 22.41 | 22.57 | 22.00 | 22.31 | 58,376 | -0.15(-0.67%) |
May 04, 2022 | 21.94 | 22.49 | 21.77 | 22.46 | 48,283 | +0.58(+2.65%) |
May 03, 2022 | 22.04 | 22.05 | 21.62 | 21.88 | 72,088 | -0.07(-0.34%) |
May 02, 2022 | 22.15 | 22.50 | 21.84 | 21.96 | 52,875 | -0.08(-0.38%) |
Apr 29, 2022 | 22.59 | 22.91 | 21.97 | 22.04 | 73,344 | -0.45(-2.00%) |
Apr 28, 2022 | 22.78 | 22.78 | 22.27 | 22.49 | 39,062 | -0.10(-0.45%) |
Apr 27, 2022 | 22.89 | 23.03 | 22.43 | 22.59 | 56,527 | -0.24(-1.06%) |
Apr 26, 2022 | 22.91 | 23.10 | 22.68 | 22.83 | 87,589 | -0.07(-0.32%) |
Apr 25, 2022 | 22.95 | 23.12 | 22.49 | 22.91 | 76,024 | -0.05(-0.20%) |
Apr 22, 2022 | 23.20 | 23.44 | 22.95 | 22.95 | 43,657 | -0.18(-0.76%) |
Apr 21, 2022 | 22.95 | 23.66 | 22.95 | 23.13 | 66,435 | +0.21(+0.93%) |
Apr 20, 2022 | 20.67 | 23.03 | 20.67 | 22.92 | 93,878 | +2.43(+11.86%) |
Apr 19, 2022 | 20.61 | 20.82 | 20.40 | 20.49 | 38,819 | +0.00(+0.00%) |
Apr 18, 2022 | 20.61 | 20.61 | 20.23 | 20.49 | 42,556 | +0.00(+0.00%) |
Apr 14, 2022 | 20.53 | 20.58 | 20.25 | 20.49 | 27,013 | +0.00(+0.00%) |
Apr 13, 2022 | 20.53 | 20.61 | 20.44 | 20.49 | 16,664 | +0.05(+0.23%) |
Apr 12, 2022 | 20.41 | 20.78 | 20.28 | 20.44 | 21,621 | +0.00(+0.00%) |
Apr 11, 2022 | 20.44 | 20.77 | 20.44 | 20.44 | 16,844 | -0.14(-0.68%) |
Apr 08, 2022 | 20.45 | 20.60 | 20.35 | 20.58 | 24,257 | +0.00(+0.00%) |
Apr 07, 2022 | 20.51 | 20.73 | 20.28 | 20.58 | 29,543 | +0.00(+0.00%) |
Apr 06, 2022 | 20.65 | 20.81 | 20.41 | 20.58 | 34,889 | -0.21(-1.03%) |
Apr 05, 2022 | 20.85 | 20.97 | 20.65 | 20.79 | 21,652 | -0.07(-0.36%) |
Apr 04, 2022 | 20.94 | 21.08 | 20.78 | 20.87 | 27,688 | -0.19(-0.88%) |
Apr 01, 2022 | 21.18 | 21.27 | 20.92 | 21.05 | 18,318 | -0.21(-1.00%) |
Mar 31, 2022 | 21.30 | 21.47 | 21.06 | 21.27 | 26,004 | +0.01(+0.04%) |
Mar 30, 2022 | 21.65 | 21.65 | 21.09 | 21.26 | 31,926 | -0.27(-1.25%) |
Mar 29, 2022 | 21.57 | 21.67 | 21.40 | 21.52 | 25,967 | +0.13(+0.61%) |
Mar 28, 2022 | 21.49 | 21.75 | 21.38 | 21.40 | 17,881 | -0.34(-1.58%) |
Mar 25, 2022 | 21.65 | 21.86 | 21.44 | 21.74 | 22,299 | +0.20(+0.95%) |
Mar 24, 2022 | 21.39 | 21.72 | 21.27 | 21.53 | 29,161 | +0.15(+0.69%) |
Mar 23, 2022 | 21.56 | 21.59 | 21.39 | 21.39 | 23,134 | -0.38(-1.75%) |
Mar 22, 2022 | 21.75 | 21.83 | 21.49 | 21.77 | 22,414 | +0.20(+0.95%) |
Mar 21, 2022 | 21.95 | 21.95 | 21.52 | 21.56 | 47,492 | -0.39(-1.77%) |
Mar 18, 2022 | 21.76 | 21.96 | 21.47 | 21.95 | 63,823 | +0.06(+0.30%) |
Mar 17, 2022 | 22.01 | 22.01 | 21.76 | 21.89 | 19,471 | +0.03(+0.13%) |
Mar 16, 2022 | 21.82 | 22.14 | 21.78 | 21.86 | 17,712 | +0.08(+0.38%) |
Mar 15, 2022 | 22.03 | 22.03 | 21.78 | 21.78 | 12,954 | -0.08(-0.38%) |
Mar 14, 2022 | 21.84 | 22.04 | 21.81 | 21.86 | 16,697 | +0.03(+0.13%) |
Mar 11, 2022 | 21.91 | 21.95 | 21.76 | 21.83 | 15,550 | -0.11(-0.51%) |
Mar 10, 2022 | 21.79 | 22.01 | 21.79 | 21.94 | 10,420 | +0.02(+0.08%) |
Mar 09, 2022 | 22.01 | 22.13 | 21.78 | 21.92 | 18,370 | +0.13(+0.60%) |
Mar 08, 2022 | 21.84 | 22.04 | 21.62 | 21.79 | 24,544 | -0.19(-0.84%) |
Mar 07, 2022 | 22.27 | 22.29 | 21.84 | 21.98 | 18,759 | -0.24(-1.09%) |
Mar 04, 2022 | 22.04 | 22.37 | 21.71 | 22.22 | 27,480 | -0.06(-0.29%) |
Mar 03, 2022 | 22.19 | 22.95 | 22.16 | 22.29 | 29,912 | -0.24(-1.07%) |
Mar 02, 2022 | 21.83 | 22.77 | 21.83 | 22.53 | 18,296 | +0.46(+2.10%) |