Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 22.95 | 23.04 | 22.72 | 22.74 | 41,686 | +0.12(+0.52%) |
May 27, 2022 | 22.59 | 22.65 | 22.58 | 22.62 | 6,843 | +0.36(+1.64%) |
May 26, 2022 | 22.10 | 22.30 | 22.10 | 22.26 | 3,436 | +0.14(+0.65%) |
May 25, 2022 | 21.95 | 22.11 | 21.85 | 22.11 | 12,133 | +0.03(+0.13%) |
May 24, 2022 | 22.05 | 22.09 | 21.87 | 22.09 | 4,934 | -0.33(-1.47%) |
May 23, 2022 | 22.34 | 22.52 | 22.33 | 22.42 | 11,646 | +0.35(+1.61%) |
May 20, 2022 | 22.19 | 22.20 | 21.85 | 22.06 | 73,405 | +0.17(+0.78%) |
May 19, 2022 | 21.60 | 22.00 | 21.60 | 21.89 | 29,046 | +0.43(+2.00%) |
May 18, 2022 | 21.98 | 21.98 | 21.46 | 21.46 | 7,499 | -0.76(-3.42%) |
May 17, 2022 | 22.16 | 22.27 | 22.10 | 22.22 | 9,743 | +0.57(+2.63%) |
May 16, 2022 | 21.72 | 21.73 | 21.63 | 21.65 | 4,778 | -0.27(-1.23%) |
May 13, 2022 | 21.74 | 21.95 | 21.74 | 21.92 | 16,703 | +0.90(+4.29%) |
May 12, 2022 | 21.09 | 21.17 | 20.84 | 21.02 | 4,815 | -0.37(-1.71%) |
May 11, 2022 | 21.68 | 21.79 | 21.38 | 21.38 | 52,401 | -0.16(-0.75%) |
May 10, 2022 | 21.75 | 21.75 | 21.43 | 21.55 | 16,287 | +0.05(+0.22%) |
May 09, 2022 | 21.82 | 21.82 | 21.50 | 21.50 | 21,908 | -0.72(-3.24%) |
May 06, 2022 | 22.02 | 22.23 | 22.02 | 22.22 | 4,071 | +0.03(+0.13%) |
May 05, 2022 | 22.60 | 22.60 | 21.88 | 22.19 | 47,330 | -0.74(-3.23%) |
May 04, 2022 | 22.49 | 22.95 | 22.43 | 22.93 | 5,591 | +0.34(+1.52%) |
May 03, 2022 | 22.46 | 22.64 | 22.46 | 22.59 | 9,698 | +0.10(+0.46%) |
May 02, 2022 | 22.41 | 22.51 | 22.22 | 22.49 | 8,337 | +0.07(+0.29%) |
Apr 29, 2022 | 22.66 | 22.66 | 22.42 | 22.42 | 5,984 | +0.09(+0.39%) |
Apr 28, 2022 | 22.21 | 22.35 | 22.11 | 22.33 | 6,683 | +0.42(+1.91%) |
Apr 27, 2022 | 21.85 | 22.06 | 21.85 | 21.92 | 8,021 | -0.06(-0.29%) |
Apr 26, 2022 | 22.36 | 22.36 | 21.98 | 21.98 | 49,245 | -0.59(-2.61%) |
Apr 25, 2022 | 22.46 | 22.59 | 22.29 | 22.57 | 10,481 | -0.13(-0.56%) |
Apr 22, 2022 | 22.92 | 22.92 | 22.70 | 22.70 | 7,433 | -0.27(-1.18%) |
Apr 21, 2022 | 23.29 | 23.29 | 22.93 | 22.97 | 5,936 | -0.41(-1.74%) |
Apr 20, 2022 | 23.26 | 23.42 | 23.25 | 23.37 | 7,685 | +0.17(+0.73%) |
Apr 19, 2022 | 23.01 | 23.23 | 23.01 | 23.20 | 10,383 | +0.10(+0.45%) |
Apr 18, 2022 | 23.04 | 23.21 | 23.04 | 23.10 | 9,102 | -0.02(-0.11%) |
Apr 14, 2022 | 23.21 | 23.24 | 23.12 | 23.12 | 7,394 | -0.49(-2.08%) |
Apr 13, 2022 | 23.29 | 23.62 | 23.29 | 23.62 | 83,160 | +0.58(+2.53%) |
Apr 12, 2022 | 23.18 | 23.18 | 23.00 | 23.03 | 9,526 | +0.10(+0.43%) |
Apr 11, 2022 | 23.16 | 23.16 | 22.93 | 22.93 | 8,650 | -0.23(-0.97%) |
Apr 08, 2022 | 23.22 | 23.27 | 23.16 | 23.16 | 8,709 | -0.24(-1.02%) |
Apr 07, 2022 | 23.47 | 23.47 | 23.29 | 23.40 | 338,273 | -0.18(-0.76%) |
Apr 06, 2022 | 23.73 | 23.73 | 23.57 | 23.58 | 15,378 | -0.28(-1.17%) |
Apr 05, 2022 | 24.06 | 24.06 | 23.84 | 23.86 | 12,745 | -0.39(-1.62%) |
Apr 04, 2022 | 24.14 | 24.29 | 24.14 | 24.25 | 21,128 | +0.31(+1.31%) |
Apr 01, 2022 | 24.00 | 24.01 | 23.85 | 23.94 | 12,883 | -0.07(-0.30%) |
Mar 31, 2022 | 24.10 | 24.15 | 24.01 | 24.01 | 10,201 | -0.04(-0.16%) |
Mar 30, 2022 | 24.16 | 24.27 | 24.04 | 24.05 | 5,314 | -0.32(-1.33%) |
Mar 29, 2022 | 24.30 | 24.38 | 24.23 | 24.37 | 10,283 | +0.52(+2.19%) |
Mar 28, 2022 | 23.79 | 23.87 | 23.70 | 23.85 | 15,095 | +0.15(+0.64%) |
Mar 25, 2022 | 23.77 | 23.77 | 23.62 | 23.70 | 8,286 | -0.28(-1.18%) |
Mar 24, 2022 | 23.82 | 23.98 | 23.82 | 23.98 | 5,777 | +0.16(+0.69%) |
Mar 23, 2022 | 23.82 | 23.96 | 23.81 | 23.81 | 10,208 | -0.18(-0.74%) |
Mar 22, 2022 | 23.92 | 24.02 | 23.91 | 23.99 | 10,902 | +0.36(+1.51%) |
Mar 21, 2022 | 23.70 | 23.74 | 23.63 | 23.63 | 12,897 | -0.53(-2.18%) |
Mar 18, 2022 | 23.77 | 24.16 | 23.74 | 24.16 | 8,244 | +0.16(+0.65%) |
Mar 17, 2022 | 23.78 | 24.06 | 23.76 | 24.00 | 19,227 | +0.22(+0.93%) |
Mar 16, 2022 | 23.48 | 23.78 | 23.35 | 23.78 | 8,900 | +1.01(+4.45%) |
Mar 15, 2022 | 22.58 | 22.78 | 22.58 | 22.77 | 9,600 | +0.21(+0.93%) |
Mar 14, 2022 | 22.71 | 22.83 | 22.51 | 22.56 | 193,654 | -0.02(-0.08%) |
Mar 11, 2022 | 23.03 | 23.06 | 22.58 | 22.58 | 9,962 | -0.38(-1.65%) |
Mar 10, 2022 | 23.05 | 23.05 | 22.81 | 22.96 | 23,558 | -0.61(-2.60%) |
Mar 09, 2022 | 23.11 | 23.64 | 23.01 | 23.57 | 15,217 | +0.88(+3.87%) |
Mar 08, 2022 | 22.66 | 22.91 | 22.59 | 22.69 | 128,939 | +0.20(+0.88%) |
Mar 07, 2022 | 23.03 | 23.04 | 22.49 | 22.49 | 26,552 | -0.97(-4.15%) |
Mar 04, 2022 | 23.60 | 23.60 | 23.38 | 23.47 | 8,170 | -0.63(-2.60%) |
Mar 03, 2022 | 24.24 | 24.24 | 24.02 | 24.09 | 5,096 | +0.09(+0.39%) |
Mar 02, 2022 | 23.97 | 24.06 | 23.81 | 24.00 | 12,785 | -0.01(-0.03%) |