Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 22.09 | 22.09 | 22.06 | 22.09 | 2,188 | -0.08(-0.35%) |
May 27, 2022 | 22.14 | 22.16 | 22.14 | 22.16 | 1,422 | +0.18(+0.80%) |
May 26, 2022 | 21.85 | 21.99 | 21.85 | 21.99 | 3,627 | +0.26(+1.18%) |
May 25, 2022 | 21.61 | 21.74 | 21.61 | 21.73 | 854 | +0.33(+1.54%) |
May 24, 2022 | 21.34 | 21.40 | 21.34 | 21.40 | 1,632 | +0.06(+0.27%) |
May 23, 2022 | 21.32 | 21.35 | 21.32 | 21.34 | 2,915 | +0.04(+0.20%) |
May 20, 2022 | 21.29 | 21.30 | 21.27 | 21.30 | 3,381 | +0.09(+0.43%) |
May 19, 2022 | 21.20 | 21.21 | 21.20 | 21.21 | 937 | +0.01(+0.02%) |
May 18, 2022 | 21.19 | 21.20 | 21.19 | 21.20 | 511 | -0.13(-0.59%) |
May 17, 2022 | 21.33 | 21.33 | 21.33 | 21.33 | 42 | -0.02(-0.08%) |
May 16, 2022 | 21.36 | 21.38 | 21.34 | 21.35 | 3,198 | +0.02(+0.10%) |
May 13, 2022 | 21.33 | 21.34 | 21.32 | 21.33 | 5,225 | +0.04(+0.18%) |
May 12, 2022 | 21.28 | 21.31 | 20.86 | 21.29 | 17,743 | -0.04(-0.18%) |
May 11, 2022 | 21.37 | 21.37 | 21.32 | 21.33 | 20,130 | +0.03(+0.16%) |
May 10, 2022 | 21.30 | 21.31 | 21.19 | 21.29 | 10,425 | +0.05(+0.26%) |
May 09, 2022 | 21.32 | 21.32 | 21.22 | 21.24 | 7,990 | -0.16(-0.75%) |
May 06, 2022 | 21.48 | 21.48 | 21.39 | 21.40 | 3,002 | -0.10(-0.46%) |
May 05, 2022 | 21.63 | 21.63 | 21.49 | 21.50 | 881 | -0.23(-1.05%) |
May 04, 2022 | 21.53 | 21.73 | 21.53 | 21.73 | 2,695 | +0.15(+0.69%) |
May 03, 2022 | 21.52 | 21.58 | 21.49 | 21.58 | 6,142 | +0.07(+0.31%) |
May 02, 2022 | 21.51 | 21.51 | 21.42 | 21.51 | 4,904 | -0.08(-0.38%) |
Apr 29, 2022 | 21.66 | 21.66 | 21.59 | 21.59 | 679 | -0.14(-0.66%) |
Apr 28, 2022 | 21.73 | 21.75 | 21.72 | 21.73 | 2,431 | +0.01(+0.07%) |
Apr 27, 2022 | 21.81 | 21.81 | 21.69 | 21.72 | 1,250 | -0.09(-0.40%) |
Apr 26, 2022 | 21.84 | 21.86 | 21.78 | 21.81 | 1,991 | +0.08(+0.36%) |
Apr 25, 2022 | 21.71 | 21.73 | 21.71 | 21.73 | 1,132 | -0.00(-0.01%) |
Apr 22, 2022 | 21.81 | 21.81 | 21.73 | 21.73 | 3,854 | -0.12(-0.56%) |
Apr 21, 2022 | 21.96 | 21.96 | 21.84 | 21.85 | 7,806 | -0.10(-0.45%) |
Apr 20, 2022 | 21.95 | 21.96 | 21.92 | 21.95 | 2,905 | +0.04(+0.20%) |
Apr 19, 2022 | 21.87 | 21.91 | 21.87 | 21.91 | 2,325 | -0.00(-0.01%) |
Apr 18, 2022 | 21.96 | 21.96 | 21.90 | 21.91 | 579 | -0.09(-0.41%) |
Apr 14, 2022 | 22.02 | 22.02 | 22.00 | 22.00 | 894 | -0.03(-0.15%) |
Apr 13, 2022 | 21.94 | 22.04 | 21.94 | 22.03 | 2,836 | +0.11(+0.50%) |
Apr 12, 2022 | 21.93 | 21.93 | 21.82 | 21.92 | 11,774 | +0.11(+0.50%) |
Apr 11, 2022 | 21.95 | 21.97 | 21.81 | 21.82 | 1,818 | -0.20(-0.91%) |
Apr 08, 2022 | 22.12 | 22.12 | 22.01 | 22.02 | 1,815 | -0.16(-0.73%) |
Apr 07, 2022 | 22.18 | 22.24 | 22.15 | 22.18 | 2,089 | +0.01(+0.06%) |
Apr 06, 2022 | 22.21 | 22.22 | 22.15 | 22.16 | 4,865 | -0.25(-1.13%) |
Apr 05, 2022 | 22.45 | 22.48 | 22.42 | 22.42 | 905 | -0.07(-0.32%) |
Apr 04, 2022 | 22.46 | 22.49 | 22.44 | 22.49 | 3,038 | +0.07(+0.33%) |
Apr 01, 2022 | 22.47 | 22.47 | 22.40 | 22.42 | 3,037 | -0.07(-0.33%) |
Mar 31, 2022 | 22.51 | 22.51 | 22.49 | 22.49 | 4,391 | -0.05(-0.22%) |
Mar 30, 2022 | 22.49 | 22.56 | 22.48 | 22.54 | 3,522 | +0.06(+0.28%) |
Mar 29, 2022 | 22.29 | 22.49 | 22.29 | 22.48 | 6,942 | +0.21(+0.96%) |
Mar 28, 2022 | 22.21 | 22.27 | 22.21 | 22.26 | 3,316 | +0.02(+0.08%) |
Mar 25, 2022 | 22.23 | 22.24 | 22.17 | 22.24 | 29,479 | -0.08(-0.35%) |
Mar 24, 2022 | 22.30 | 22.32 | 22.30 | 22.32 | 4,909 | +0.05(+0.24%) |
Mar 23, 2022 | 22.23 | 22.28 | 22.23 | 22.27 | 1,263 | +0.02(+0.08%) |
Mar 22, 2022 | 22.26 | 22.29 | 22.25 | 22.25 | 818 | -0.06(-0.26%) |
Mar 21, 2022 | 22.49 | 22.49 | 22.28 | 22.31 | 5,903 | -0.23(-1.03%) |
Mar 18, 2022 | 22.49 | 22.55 | 22.40 | 22.54 | 6,225 | +0.16(+0.69%) |
Mar 17, 2022 | 22.32 | 22.38 | 22.32 | 22.38 | 13,861 | +0.13(+0.56%) |
Mar 16, 2022 | 22.12 | 22.28 | 22.12 | 22.26 | 5,813 | +0.25(+1.12%) |
Mar 15, 2022 | 21.98 | 22.01 | 21.96 | 22.01 | 9,803 | +0.02(+0.09%) |
Mar 14, 2022 | 22.25 | 22.28 | 21.96 | 21.99 | 41,041 | -0.32(-1.44%) |
Mar 11, 2022 | 22.43 | 22.44 | 22.31 | 22.31 | 92,285 | -0.13(-0.57%) |
Mar 10, 2022 | 22.55 | 22.58 | 22.36 | 22.44 | 55,256 | -0.18(-0.79%) |
Mar 09, 2022 | 22.60 | 22.64 | 22.59 | 22.62 | 5,601 | +0.10(+0.43%) |
Mar 08, 2022 | 22.63 | 22.63 | 22.52 | 22.52 | 1,456 | -0.10(-0.45%) |
Mar 07, 2022 | 22.75 | 22.75 | 22.61 | 22.62 | 14,021 | -0.19(-0.85%) |
Mar 04, 2022 | 22.86 | 22.87 | 22.81 | 22.82 | 7,256 | -0.05(-0.22%) |
Mar 03, 2022 | 22.94 | 22.94 | 22.85 | 22.87 | 2,669 | -0.05(-0.21%) |
Mar 02, 2022 | 22.89 | 22.92 | 22.89 | 22.92 | 3,454 | +0.00(+0.01%) |