Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 23.06 | 23.07 | 23.00 | 23.06 | 224,408 | +0.03(+0.12%) |
May 27, 2022 | 22.98 | 23.07 | 22.98 | 23.03 | 96,357 | +0.06(+0.24%) |
May 26, 2022 | 22.87 | 23.01 | 22.87 | 22.97 | 136,308 | +0.13(+0.57%) |
May 25, 2022 | 22.79 | 22.93 | 22.79 | 22.84 | 116,336 | +0.06(+0.25%) |
May 24, 2022 | 22.74 | 22.81 | 22.69 | 22.79 | 949,959 | +0.13(+0.58%) |
May 23, 2022 | 22.59 | 22.65 | 22.56 | 22.65 | 504,867 | +0.03(+0.12%) |
May 20, 2022 | 22.52 | 22.64 | 22.52 | 22.63 | 298,666 | +0.15(+0.67%) |
May 19, 2022 | 22.50 | 22.53 | 22.48 | 22.48 | 255,816 | +0.00(+0.00%) |
May 18, 2022 | 22.51 | 22.51 | 22.47 | 22.48 | 970,641 | -0.04(-0.17%) |
May 17, 2022 | 22.58 | 22.58 | 22.47 | 22.51 | 209,249 | -0.05(-0.21%) |
May 16, 2022 | 22.59 | 22.59 | 22.53 | 22.56 | 87,903 | +0.03(+0.12%) |
May 13, 2022 | 22.56 | 22.58 | 22.50 | 22.53 | 830,684 | -0.07(-0.29%) |
May 12, 2022 | 22.64 | 22.64 | 22.57 | 22.60 | 128,336 | -0.02(-0.08%) |
May 11, 2022 | 22.64 | 22.64 | 22.58 | 22.62 | 310,654 | -0.01(-0.04%) |
May 10, 2022 | 22.68 | 22.68 | 22.61 | 22.63 | 159,423 | -0.03(-0.12%) |
May 09, 2022 | 22.72 | 22.72 | 22.65 | 22.65 | 212,069 | -0.03(-0.12%) |
May 06, 2022 | 22.77 | 22.77 | 22.66 | 22.68 | 275,393 | -0.05(-0.21%) |
May 05, 2022 | 22.79 | 22.79 | 22.69 | 22.73 | 188,398 | -0.04(-0.16%) |
May 04, 2022 | 22.81 | 22.83 | 22.73 | 22.77 | 484,089 | -0.02(-0.10%) |
May 03, 2022 | 22.82 | 22.84 | 22.76 | 22.79 | 83,304 | +0.00(+0.02%) |
May 02, 2022 | 22.86 | 22.86 | 22.77 | 22.79 | 69,744 | -0.03(-0.13%) |
Apr 29, 2022 | 22.86 | 22.86 | 22.80 | 22.82 | 173,794 | -0.01(-0.04%) |
Apr 28, 2022 | 22.89 | 22.89 | 22.82 | 22.82 | 87,561 | -0.04(-0.16%) |
Apr 27, 2022 | 22.89 | 22.89 | 22.82 | 22.86 | 409,749 | -0.03(-0.12%) |
Apr 26, 2022 | 22.90 | 22.91 | 22.84 | 22.89 | 239,821 | +0.02(+0.08%) |
Apr 25, 2022 | 22.96 | 22.96 | 22.84 | 22.87 | 141,622 | +0.01(+0.04%) |
Apr 22, 2022 | 22.92 | 22.92 | 22.84 | 22.86 | 95,091 | -0.03(-0.12%) |
Apr 21, 2022 | 22.88 | 22.89 | 22.84 | 22.89 | 171,056 | -0.06(-0.24%) |
Apr 20, 2022 | 22.90 | 22.96 | 22.90 | 22.95 | 226,413 | +0.06(+0.24%) |
Apr 19, 2022 | 23.00 | 23.00 | 22.87 | 22.89 | 172,188 | -0.15(-0.65%) |
Apr 18, 2022 | 23.05 | 23.07 | 22.99 | 23.04 | 84,440 | +0.00(+0.00%) |
Apr 14, 2022 | 23.09 | 23.10 | 23.01 | 23.04 | 203,773 | -0.10(-0.42%) |
Apr 13, 2022 | 23.14 | 23.16 | 23.13 | 23.14 | 268,132 | +0.05(+0.22%) |
Apr 12, 2022 | 23.15 | 23.18 | 23.08 | 23.09 | 761,066 | -0.03(-0.12%) |
Apr 11, 2022 | 23.24 | 23.24 | 23.11 | 23.11 | 99,944 | -0.06(-0.24%) |
Apr 08, 2022 | 23.24 | 23.24 | 23.16 | 23.17 | 80,881 | -0.04(-0.16%) |
Apr 07, 2022 | 23.24 | 23.24 | 23.18 | 23.21 | 602,944 | -0.04(-0.16%) |
Apr 06, 2022 | 23.32 | 23.32 | 23.24 | 23.24 | 98,017 | -0.09(-0.38%) |
Apr 05, 2022 | 23.42 | 23.42 | 23.32 | 23.33 | 139,078 | -0.07(-0.32%) |
Apr 04, 2022 | 23.39 | 23.42 | 23.38 | 23.41 | 168,106 | +0.02(+0.10%) |
Apr 01, 2022 | 23.44 | 23.44 | 23.35 | 23.38 | 46,454 | -0.01(-0.06%) |
Mar 31, 2022 | 23.39 | 23.41 | 23.37 | 23.40 | 777,716 | +0.00(+0.00%) |
Mar 30, 2022 | 23.36 | 23.40 | 23.32 | 23.40 | 55,213 | +0.06(+0.24%) |
Mar 29, 2022 | 23.36 | 23.38 | 23.33 | 23.34 | 78,636 | -0.02(-0.08%) |
Mar 28, 2022 | 23.42 | 23.42 | 23.34 | 23.36 | 85,328 | -0.04(-0.16%) |
Mar 25, 2022 | 23.39 | 23.42 | 23.36 | 23.40 | 89,829 | -0.05(-0.20%) |
Mar 24, 2022 | 23.46 | 23.47 | 23.44 | 23.44 | 31,878 | -0.07(-0.28%) |
Mar 23, 2022 | 23.50 | 23.54 | 23.45 | 23.51 | 151,586 | +0.01(+0.04%) |
Mar 22, 2022 | 23.54 | 23.57 | 23.50 | 23.50 | 286,453 | -0.06(-0.26%) |
Mar 21, 2022 | 23.60 | 23.61 | 23.56 | 23.56 | 60,019 | -0.09(-0.37%) |
Mar 18, 2022 | 23.65 | 23.68 | 23.64 | 23.65 | 84,302 | -0.02(-0.08%) |
Mar 17, 2022 | 23.58 | 23.69 | 23.58 | 23.67 | 337,795 | +0.08(+0.35%) |
Mar 16, 2022 | 23.56 | 23.62 | 23.50 | 23.58 | 185,085 | +0.02(+0.08%) |
Mar 15, 2022 | 23.59 | 23.60 | 23.55 | 23.57 | 77,793 | -0.03(-0.12%) |
Mar 14, 2022 | 23.69 | 23.69 | 23.58 | 23.59 | 90,793 | -0.13(-0.54%) |
Mar 11, 2022 | 23.83 | 23.83 | 23.71 | 23.72 | 58,657 | -0.04(-0.18%) |
Mar 10, 2022 | 23.83 | 23.84 | 23.75 | 23.76 | 53,163 | -0.07(-0.30%) |
Mar 09, 2022 | 23.91 | 23.91 | 23.83 | 23.84 | 48,641 | -0.03(-0.12%) |
Mar 08, 2022 | 23.91 | 23.91 | 23.83 | 23.86 | 159,433 | -0.08(-0.33%) |
Mar 07, 2022 | 23.99 | 23.99 | 23.94 | 23.94 | 50,848 | -0.06(-0.25%) |
Mar 04, 2022 | 24.04 | 24.04 | 23.98 | 24.00 | 95,364 | +0.02(+0.08%) |
Mar 03, 2022 | 24.11 | 24.11 | 23.98 | 23.98 | 86,765 | -0.02(-0.08%) |
Mar 02, 2022 | 24.12 | 24.12 | 24.00 | 24.00 | 48,401 | -0.04(-0.15%) |