Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 22.48 | 22.48 | 22.40 | 22.42 | 1,688,106 | -0.07(-0.32%) |
May 27, 2022 | 22.49 | 22.51 | 22.47 | 22.49 | 484,742 | +0.01(+0.04%) |
May 26, 2022 | 22.48 | 22.51 | 22.47 | 22.49 | 476,248 | +0.02(+0.08%) |
May 25, 2022 | 22.46 | 22.47 | 22.44 | 22.47 | 318,934 | +0.00(+0.00%) |
May 24, 2022 | 22.48 | 22.48 | 22.45 | 22.47 | 641,074 | +0.00(+0.00%) |
May 23, 2022 | 22.50 | 22.50 | 22.47 | 22.47 | 472,161 | +0.00(+0.00%) |
May 20, 2022 | 22.46 | 22.48 | 22.45 | 22.47 | 335,316 | +0.01(+0.04%) |
May 19, 2022 | 22.46 | 22.49 | 22.44 | 22.46 | 343,403 | +0.01(+0.04%) |
May 18, 2022 | 22.49 | 22.49 | 22.43 | 22.45 | 327,681 | -0.04(-0.17%) |
May 17, 2022 | 22.50 | 22.50 | 22.48 | 22.49 | 225,949 | +0.01(+0.05%) |
May 16, 2022 | 22.48 | 22.50 | 22.46 | 22.48 | 311,523 | +0.01(+0.04%) |
May 13, 2022 | 22.46 | 22.49 | 22.45 | 22.47 | 2,018,118 | -0.01(-0.04%) |
May 12, 2022 | 22.46 | 22.51 | 22.46 | 22.48 | 1,562,601 | +0.02(+0.08%) |
May 11, 2022 | 22.46 | 22.50 | 22.45 | 22.46 | 401,632 | -0.03(-0.12%) |
May 10, 2022 | 22.49 | 22.51 | 22.48 | 22.49 | 364,230 | +0.00(+0.02%) |
May 09, 2022 | 22.49 | 22.52 | 22.47 | 22.48 | 784,189 | -0.04(-0.16%) |
May 06, 2022 | 22.48 | 22.52 | 22.46 | 22.52 | 1,137,018 | +0.08(+0.34%) |
May 05, 2022 | 22.50 | 22.50 | 22.39 | 22.44 | 1,452,590 | -0.08(-0.36%) |
May 04, 2022 | 22.51 | 22.52 | 22.50 | 22.52 | 284,005 | +0.03(+0.12%) |
May 03, 2022 | 22.52 | 22.53 | 22.49 | 22.49 | 473,997 | -0.03(-0.12%) |
May 02, 2022 | 22.49 | 22.52 | 22.49 | 22.52 | 1,211,820 | +0.02(+0.09%) |
Apr 29, 2022 | 22.50 | 22.51 | 22.49 | 22.50 | 648,041 | -0.01(-0.04%) |
Apr 28, 2022 | 22.51 | 22.51 | 22.50 | 22.51 | 513,047 | +0.00(+0.00%) |
Apr 27, 2022 | 22.50 | 22.52 | 22.50 | 22.51 | 666,799 | +0.00(+0.02%) |
Apr 26, 2022 | 22.50 | 22.52 | 22.49 | 22.50 | 406,094 | -0.00(-0.00%) |
Apr 25, 2022 | 22.53 | 22.55 | 22.49 | 22.51 | 1,047,359 | -0.04(-0.16%) |
Apr 22, 2022 | 22.53 | 22.55 | 22.52 | 22.54 | 1,999,858 | +0.03(+0.12%) |
Apr 21, 2022 | 22.55 | 22.55 | 22.50 | 22.51 | 358,699 | -0.02(-0.08%) |
Apr 20, 2022 | 22.56 | 22.56 | 22.53 | 22.53 | 831,304 | -0.02(-0.08%) |
Apr 19, 2022 | 22.54 | 22.56 | 22.53 | 22.55 | 314,476 | +0.00(+0.00%) |
Apr 18, 2022 | 22.55 | 22.56 | 22.55 | 22.55 | 212,287 | -0.01(-0.04%) |
Apr 14, 2022 | 22.56 | 22.57 | 22.56 | 22.56 | 273,754 | -0.03(-0.12%) |
Apr 13, 2022 | 22.54 | 22.59 | 22.54 | 22.59 | 370,116 | +0.04(+0.20%) |
Apr 12, 2022 | 22.58 | 22.58 | 22.53 | 22.54 | 311,737 | -0.04(-0.16%) |
Apr 11, 2022 | 22.58 | 22.58 | 22.56 | 22.58 | 296,652 | +0.01(+0.04%) |
Apr 08, 2022 | 22.54 | 22.58 | 22.54 | 22.57 | 492,430 | +0.01(+0.04%) |
Apr 07, 2022 | 22.57 | 22.57 | 22.55 | 22.56 | 418,605 | +0.00(+0.00%) |
Apr 06, 2022 | 22.56 | 22.56 | 22.54 | 22.56 | 537,854 | +0.01(+0.04%) |
Apr 05, 2022 | 22.57 | 22.57 | 22.55 | 22.55 | 240,002 | -0.02(-0.08%) |
Apr 04, 2022 | 22.57 | 22.58 | 22.55 | 22.57 | 190,115 | +0.01(+0.06%) |
Apr 01, 2022 | 22.55 | 22.56 | 22.50 | 22.55 | 223,926 | +0.04(+0.16%) |
Mar 31, 2022 | 22.52 | 22.55 | 22.51 | 22.52 | 561,182 | -0.01(-0.04%) |
Mar 30, 2022 | 22.58 | 22.58 | 22.53 | 22.53 | 695,957 | +0.00(+0.01%) |
Mar 29, 2022 | 22.53 | 22.54 | 22.52 | 22.53 | 310,616 | +0.02(+0.11%) |
Mar 28, 2022 | 22.48 | 22.51 | 22.48 | 22.50 | 272,870 | -0.01(-0.04%) |
Mar 25, 2022 | 22.55 | 22.55 | 22.50 | 22.51 | 702,662 | -0.01(-0.04%) |
Mar 24, 2022 | 22.48 | 22.52 | 22.46 | 22.52 | 427,322 | +0.05(+0.24%) |
Mar 23, 2022 | 22.51 | 22.51 | 22.46 | 22.46 | 661,140 | -0.04(-0.20%) |
Mar 22, 2022 | 22.49 | 22.51 | 22.47 | 22.51 | 412,379 | +0.04(+0.16%) |
Mar 21, 2022 | 22.46 | 22.50 | 22.46 | 22.47 | 691,916 | -0.00(-0.02%) |
Mar 18, 2022 | 22.44 | 22.48 | 22.44 | 22.48 | 289,702 | +0.01(+0.06%) |
Mar 17, 2022 | 22.45 | 22.47 | 22.45 | 22.46 | 188,429 | +0.02(+0.08%) |
Mar 16, 2022 | 22.41 | 22.46 | 22.40 | 22.45 | 838,054 | +0.03(+0.12%) |
Mar 15, 2022 | 22.40 | 22.43 | 22.38 | 22.42 | 260,364 | +0.01(+0.04%) |
Mar 14, 2022 | 22.43 | 22.46 | 22.40 | 22.41 | 216,634 | -0.02(-0.08%) |
Mar 11, 2022 | 22.53 | 22.53 | 22.43 | 22.43 | 702,430 | -0.09(-0.40%) |
Mar 10, 2022 | 22.55 | 22.55 | 22.52 | 22.52 | 440,016 | -0.03(-0.12%) |
Mar 09, 2022 | 22.54 | 22.55 | 22.53 | 22.55 | 557,233 | +0.02(+0.08%) |
Mar 08, 2022 | 22.57 | 22.60 | 22.53 | 22.53 | 361,906 | -0.06(-0.28%) |
Mar 07, 2022 | 22.62 | 22.62 | 22.57 | 22.59 | 361,630 | -0.04(-0.16%) |
Mar 04, 2022 | 22.64 | 22.64 | 22.61 | 22.63 | 351,981 | -0.01(-0.04%) |
Mar 03, 2022 | 22.65 | 22.65 | 22.64 | 22.64 | 258,249 | +0.00(+0.00%) |
Mar 02, 2022 | 22.64 | 22.65 | 22.62 | 22.64 | 890,118 | -0.01(-0.04%) |