Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 23.00 | 23.11 | 22.96 | 23.06 | 321,937 | +0.06(+0.26%) |
May 27, 2022 | 23.06 | 23.06 | 22.91 | 23.00 | 155,395 | +0.07(+0.31%) |
May 26, 2022 | 22.70 | 22.99 | 22.58 | 22.93 | 535,833 | +0.27(+1.19%) |
May 25, 2022 | 22.55 | 22.71 | 22.46 | 22.66 | 258,305 | +0.20(+0.89%) |
May 24, 2022 | 22.30 | 22.53 | 22.30 | 22.46 | 313,839 | +0.26(+1.17%) |
May 23, 2022 | 22.31 | 22.31 | 22.19 | 22.20 | 109,279 | -0.03(-0.13%) |
May 20, 2022 | 22.27 | 22.32 | 22.20 | 22.23 | 87,799 | -0.03(-0.13%) |
May 19, 2022 | 22.20 | 22.26 | 22.13 | 22.26 | 124,244 | +0.12(+0.54%) |
May 18, 2022 | 22.24 | 22.30 | 22.12 | 22.14 | 375,194 | -0.03(-0.14%) |
May 17, 2022 | 22.33 | 22.33 | 22.14 | 22.17 | 78,289 | -0.19(-0.85%) |
May 16, 2022 | 22.25 | 22.36 | 22.23 | 22.36 | 111,681 | +0.11(+0.49%) |
May 13, 2022 | 22.34 | 22.36 | 22.13 | 22.25 | 850,243 | -0.01(-0.04%) |
May 12, 2022 | 22.31 | 22.37 | 22.26 | 22.26 | 224,319 | -0.05(-0.22%) |
May 11, 2022 | 22.46 | 22.48 | 22.28 | 22.31 | 191,978 | -0.05(-0.22%) |
May 10, 2022 | 22.48 | 22.53 | 22.36 | 22.36 | 148,276 | -0.04(-0.18%) |
May 09, 2022 | 22.52 | 22.55 | 22.40 | 22.40 | 170,864 | -0.16(-0.71%) |
May 06, 2022 | 22.60 | 22.61 | 22.47 | 22.56 | 232,879 | -0.03(-0.13%) |
May 05, 2022 | 22.64 | 22.66 | 22.51 | 22.59 | 862,074 | -0.06(-0.26%) |
May 04, 2022 | 22.62 | 22.70 | 22.51 | 22.65 | 130,343 | +0.08(+0.35%) |
May 03, 2022 | 22.64 | 22.70 | 22.53 | 22.57 | 161,808 | +0.06(+0.27%) |
May 02, 2022 | 22.59 | 22.66 | 22.51 | 22.51 | 166,247 | -0.14(-0.62%) |
Apr 29, 2022 | 22.73 | 22.78 | 22.65 | 22.65 | 104,312 | -0.14(-0.61%) |
Apr 28, 2022 | 22.66 | 22.79 | 22.66 | 22.79 | 206,901 | +0.08(+0.35%) |
Apr 27, 2022 | 22.85 | 22.87 | 22.69 | 22.71 | 175,008 | -0.12(-0.53%) |
Apr 26, 2022 | 22.81 | 22.84 | 22.72 | 22.83 | 212,687 | +0.11(+0.48%) |
Apr 25, 2022 | 22.87 | 22.87 | 22.72 | 22.72 | 85,670 | +0.00(+0.00%) |
Apr 22, 2022 | 22.82 | 22.87 | 22.69 | 22.72 | 253,166 | -0.09(-0.39%) |
Apr 21, 2022 | 22.75 | 22.89 | 22.75 | 22.81 | 185,522 | +0.00(+0.00%) |
Apr 20, 2022 | 22.78 | 22.89 | 22.77 | 22.81 | 284,974 | +0.00(+0.00%) |
Apr 19, 2022 | 22.80 | 22.87 | 22.80 | 22.81 | 136,271 | -0.06(-0.26%) |
Apr 18, 2022 | 22.85 | 22.94 | 22.82 | 22.87 | 137,523 | -0.05(-0.22%) |
Apr 14, 2022 | 22.97 | 23.01 | 22.88 | 22.92 | 174,308 | +0.03(+0.13%) |
Apr 13, 2022 | 22.91 | 23.00 | 22.88 | 22.89 | 186,767 | -0.01(-0.04%) |
Apr 12, 2022 | 23.05 | 23.05 | 22.89 | 22.90 | 172,505 | +0.03(+0.13%) |
Apr 11, 2022 | 23.05 | 23.10 | 22.87 | 22.87 | 199,908 | -0.14(-0.60%) |
Apr 08, 2022 | 22.98 | 23.13 | 22.97 | 23.01 | 268,234 | +0.00(+0.00%) |
Apr 07, 2022 | 23.24 | 23.26 | 23.01 | 23.01 | 212,972 | -0.18(-0.78%) |
Apr 06, 2022 | 23.28 | 23.28 | 23.09 | 23.19 | 119,011 | -0.09(-0.39%) |
Apr 05, 2022 | 23.29 | 23.31 | 23.21 | 23.28 | 338,878 | -0.01(-0.04%) |
Apr 04, 2022 | 23.08 | 23.30 | 23.08 | 23.29 | 373,032 | -0.02(-0.09%) |
Apr 01, 2022 | 23.18 | 23.32 | 23.08 | 23.31 | 219,114 | +0.05(+0.21%) |
Mar 31, 2022 | 23.06 | 23.30 | 23.06 | 23.26 | 322,681 | +0.26(+1.13%) |
Mar 30, 2022 | 22.99 | 23.24 | 22.99 | 23.00 | 767,848 | -0.04(-0.17%) |
Mar 29, 2022 | 23.02 | 23.13 | 22.96 | 23.04 | 182,640 | +0.08(+0.35%) |
Mar 28, 2022 | 23.16 | 23.20 | 22.82 | 22.96 | 327,502 | -0.18(-0.78%) |
Mar 25, 2022 | 23.43 | 23.43 | 23.14 | 23.14 | 388,325 | -0.21(-0.90%) |
Mar 24, 2022 | 23.50 | 23.54 | 23.35 | 23.35 | 145,246 | -0.19(-0.81%) |
Mar 23, 2022 | 23.58 | 23.61 | 23.46 | 23.54 | 46,843 | -0.01(-0.04%) |
Mar 22, 2022 | 23.55 | 23.62 | 23.45 | 23.55 | 386,562 | -0.03(-0.13%) |
Mar 21, 2022 | 23.57 | 23.66 | 23.55 | 23.58 | 194,984 | -0.13(-0.55%) |
Mar 18, 2022 | 23.72 | 23.72 | 23.68 | 23.71 | 179,048 | +0.02(+0.08%) |
Mar 17, 2022 | 23.50 | 23.69 | 23.50 | 23.69 | 256,757 | +0.25(+1.07%) |
Mar 16, 2022 | 23.43 | 23.62 | 23.40 | 23.44 | 156,895 | +0.04(+0.17%) |
Mar 15, 2022 | 23.54 | 23.55 | 23.40 | 23.40 | 115,454 | -0.14(-0.59%) |
Mar 14, 2022 | 23.64 | 23.65 | 23.51 | 23.54 | 93,213 | -0.15(-0.63%) |
Mar 11, 2022 | 23.79 | 23.84 | 23.69 | 23.69 | 157,297 | -0.08(-0.34%) |
Mar 10, 2022 | 23.92 | 23.92 | 23.74 | 23.77 | 122,923 | -0.12(-0.50%) |
Mar 09, 2022 | 23.87 | 23.90 | 23.80 | 23.89 | 84,760 | +0.03(+0.13%) |
Mar 08, 2022 | 23.93 | 23.95 | 23.86 | 23.86 | 106,483 | -0.10(-0.42%) |
Mar 07, 2022 | 24.05 | 24.09 | 23.90 | 23.96 | 188,659 | -0.12(-0.50%) |
Mar 04, 2022 | 23.95 | 24.10 | 23.95 | 24.08 | 130,530 | -0.03(-0.12%) |
Mar 03, 2022 | 24.06 | 24.14 | 24.03 | 24.11 | 97,286 | +0.04(+0.17%) |
Mar 02, 2022 | 24.11 | 24.17 | 24.07 | 24.07 | 124,902 | -0.10(-0.41%) |