Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 21.73 | 21.81 | 21.71 | 21.71 | 12,619 | -0.13(-0.60%) |
May 27, 2022 | 21.81 | 21.87 | 21.79 | 21.84 | 14,489 | +0.05(+0.21%) |
May 26, 2022 | 21.67 | 21.79 | 21.67 | 21.79 | 15,893 | +0.07(+0.34%) |
May 25, 2022 | 21.59 | 21.72 | 21.58 | 21.72 | 15,032 | +0.17(+0.80%) |
May 24, 2022 | 21.47 | 21.55 | 21.47 | 21.54 | 15,426 | +0.03(+0.15%) |
May 23, 2022 | 21.62 | 21.62 | 21.45 | 21.51 | 9,949 | +0.00(+0.00%) |
May 20, 2022 | 21.54 | 21.54 | 21.42 | 21.51 | 67,744 | +0.06(+0.28%) |
May 19, 2022 | 21.40 | 21.53 | 21.40 | 21.45 | 15,056 | +0.05(+0.24%) |
May 18, 2022 | 21.42 | 21.44 | 21.38 | 21.40 | 20,145 | -0.09(-0.41%) |
May 17, 2022 | 21.69 | 21.69 | 21.43 | 21.49 | 24,134 | +0.01(+0.06%) |
May 16, 2022 | 21.51 | 21.53 | 21.43 | 21.47 | 19,306 | -0.03(-0.15%) |
May 13, 2022 | 21.53 | 21.53 | 21.41 | 21.51 | 20,779 | +0.09(+0.41%) |
May 12, 2022 | 21.46 | 21.49 | 21.38 | 21.42 | 27,110 | -0.03(-0.13%) |
May 11, 2022 | 21.44 | 21.52 | 21.43 | 21.45 | 26,351 | -0.04(-0.17%) |
May 10, 2022 | 21.51 | 21.53 | 21.41 | 21.48 | 17,139 | +0.07(+0.31%) |
May 09, 2022 | 21.42 | 21.43 | 21.38 | 21.41 | 28,263 | +0.00(+0.01%) |
May 06, 2022 | 21.36 | 21.51 | 21.36 | 21.41 | 80,251 | -0.04(-0.17%) |
May 05, 2022 | 21.57 | 21.57 | 21.40 | 21.45 | 48,022 | -0.24(-1.09%) |
May 04, 2022 | 21.52 | 21.69 | 21.48 | 21.69 | 54,679 | +0.11(+0.50%) |
May 03, 2022 | 21.52 | 21.60 | 21.52 | 21.58 | 55,522 | +0.11(+0.52%) |
May 02, 2022 | 21.48 | 21.52 | 21.46 | 21.47 | 34,203 | -0.05(-0.22%) |
Apr 29, 2022 | 21.58 | 21.59 | 21.50 | 21.51 | 9,467 | -0.14(-0.64%) |
Apr 28, 2022 | 21.64 | 21.65 | 21.56 | 21.65 | 11,075 | +0.03(+0.13%) |
Apr 27, 2022 | 21.81 | 21.81 | 21.55 | 21.63 | 24,073 | -0.04(-0.20%) |
Apr 26, 2022 | 21.76 | 21.76 | 21.65 | 21.67 | 19,758 | +0.03(+0.15%) |
Apr 25, 2022 | 21.61 | 21.69 | 21.61 | 21.64 | 39,267 | -0.04(-0.17%) |
Apr 22, 2022 | 21.58 | 21.67 | 21.51 | 21.67 | 22,671 | +0.05(+0.22%) |
Apr 21, 2022 | 21.77 | 21.77 | 21.57 | 21.63 | 47,153 | -0.07(-0.34%) |
Apr 20, 2022 | 21.67 | 21.72 | 21.67 | 21.70 | 11,077 | +0.06(+0.30%) |
Apr 19, 2022 | 21.65 | 21.68 | 21.61 | 21.64 | 11,111 | -0.02(-0.11%) |
Apr 18, 2022 | 21.68 | 21.70 | 21.64 | 21.66 | 25,038 | -0.05(-0.21%) |
Apr 14, 2022 | 21.83 | 21.83 | 21.68 | 21.70 | 24,970 | -0.08(-0.38%) |
Apr 13, 2022 | 21.67 | 21.83 | 21.67 | 21.79 | 32,079 | +0.07(+0.30%) |
Apr 12, 2022 | 21.73 | 21.82 | 21.71 | 21.72 | 10,051 | +0.10(+0.47%) |
Apr 11, 2022 | 21.66 | 21.71 | 21.61 | 21.62 | 20,627 | -0.06(-0.30%) |
Apr 08, 2022 | 21.81 | 21.81 | 21.64 | 21.69 | 180,615 | -0.08(-0.38%) |
Apr 07, 2022 | 21.81 | 21.81 | 21.71 | 21.77 | 41,530 | -0.02(-0.09%) |
Apr 06, 2022 | 21.74 | 21.88 | 21.74 | 21.79 | 39,204 | -0.06(-0.30%) |
Apr 05, 2022 | 22.00 | 22.00 | 21.83 | 21.85 | 9,596 | -0.18(-0.80%) |
Apr 04, 2022 | 21.96 | 22.05 | 21.93 | 22.03 | 42,615 | +0.09(+0.42%) |
Apr 01, 2022 | 21.90 | 21.99 | 21.90 | 21.94 | 13,425 | -0.06(-0.28%) |
Mar 31, 2022 | 22.02 | 22.04 | 21.96 | 22.00 | 14,137 | +0.01(+0.07%) |
Mar 30, 2022 | 22.07 | 22.07 | 21.96 | 21.98 | 19,649 | -0.07(-0.34%) |
Mar 29, 2022 | 21.90 | 22.06 | 21.90 | 22.06 | 39,784 | +0.19(+0.85%) |
Mar 28, 2022 | 21.86 | 21.87 | 21.81 | 21.87 | 24,876 | +0.00(+0.00%) |
Mar 25, 2022 | 21.93 | 21.95 | 21.80 | 21.87 | 34,230 | -0.04(-0.17%) |
Mar 24, 2022 | 21.90 | 21.91 | 21.83 | 21.91 | 14,913 | -0.03(-0.12%) |
Mar 23, 2022 | 21.92 | 21.94 | 21.88 | 21.93 | 3,551 | +0.04(+0.17%) |
Mar 22, 2022 | 21.86 | 21.90 | 21.85 | 21.90 | 16,329 | +0.04(+0.17%) |
Mar 21, 2022 | 21.42 | 21.98 | 21.42 | 21.86 | 45,346 | -0.12(-0.55%) |
Mar 18, 2022 | 22.05 | 22.05 | 21.94 | 21.98 | 6,155 | +0.03(+0.13%) |
Mar 17, 2022 | 21.95 | 21.97 | 21.95 | 21.95 | 1,813 | +0.07(+0.30%) |
Mar 16, 2022 | 21.40 | 21.95 | 21.40 | 21.89 | 18,939 | +0.08(+0.36%) |
Mar 15, 2022 | 21.83 | 21.83 | 21.77 | 21.81 | 26,393 | +0.08(+0.36%) |
Mar 14, 2022 | 21.83 | 21.87 | 21.73 | 21.73 | 20,000 | -0.14(-0.64%) |
Mar 11, 2022 | 21.92 | 21.96 | 21.87 | 21.87 | 28,967 | -0.07(-0.34%) |
Mar 10, 2022 | 21.98 | 21.99 | 21.92 | 21.94 | 8,606 | -0.10(-0.46%) |
Mar 09, 2022 | 21.99 | 22.06 | 21.98 | 22.05 | 9,896 | +0.06(+0.25%) |
Mar 08, 2022 | 22.05 | 22.07 | 21.99 | 21.99 | 13,678 | -0.07(-0.32%) |
Mar 07, 2022 | 22.13 | 22.14 | 22.04 | 22.06 | 18,500 | -0.05(-0.23%) |
Mar 04, 2022 | 22.13 | 22.24 | 22.11 | 22.11 | 9,819 | -0.11(-0.48%) |
Mar 03, 2022 | 22.21 | 22.27 | 22.17 | 22.22 | 7,912 | +0.00(+0.02%) |
Mar 02, 2022 | 22.16 | 22.27 | 22.16 | 22.21 | 9,981 | -0.07(-0.33%) |