Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 22.19 | 22.36 | 22.11 | 22.26 | 41,867 | +0.17(+0.77%) |
May 27, 2022 | 21.97 | 22.11 | 21.97 | 22.09 | 79,781 | -0.30(-1.32%) |
May 26, 2022 | 22.61 | 22.62 | 22.30 | 22.39 | 103,347 | -1.05(-4.50%) |
May 25, 2022 | 23.37 | 23.48 | 23.23 | 23.44 | 45,687 | +1.17(+5.25%) |
May 24, 2022 | 22.21 | 22.34 | 21.99 | 22.27 | 33,861 | -1.72(-7.17%) |
May 23, 2022 | 24.06 | 24.18 | 23.88 | 23.99 | 61,532 | +0.16(+0.67%) |
May 20, 2022 | 23.85 | 23.89 | 22.86 | 23.83 | 489,006 | +0.06(+0.25%) |
May 19, 2022 | 23.64 | 23.80 | 23.18 | 23.77 | 787,914 | +0.31(+1.32%) |
May 18, 2022 | 23.61 | 23.81 | 23.46 | 23.46 | 64,572 | +0.05(+0.21%) |
May 17, 2022 | 23.43 | 23.48 | 23.32 | 23.41 | 87,463 | +0.45(+1.96%) |
May 16, 2022 | 22.87 | 22.99 | 22.77 | 22.96 | 57,624 | +0.36(+1.59%) |
May 13, 2022 | 22.27 | 22.63 | 22.27 | 22.60 | 32,654 | +0.45(+2.03%) |
May 12, 2022 | 22.32 | 22.32 | 22.01 | 22.15 | 61,440 | -0.10(-0.45%) |
May 11, 2022 | 22.35 | 22.71 | 22.25 | 22.25 | 49,959 | -0.12(-0.55%) |
May 10, 2022 | 22.38 | 22.65 | 22.27 | 22.37 | 100,248 | +0.17(+0.78%) |
May 09, 2022 | 22.30 | 22.34 | 22.16 | 22.20 | 66,493 | -0.39(-1.73%) |
May 06, 2022 | 22.51 | 22.60 | 22.41 | 22.59 | 48,369 | -0.38(-1.65%) |
May 05, 2022 | 23.94 | 23.96 | 22.87 | 22.97 | 51,301 | -0.37(-1.59%) |
May 04, 2022 | 23.44 | 23.44 | 22.91 | 23.34 | 67,734 | +0.31(+1.35%) |
May 03, 2022 | 23.26 | 24.00 | 22.95 | 23.03 | 69,342 | +0.05(+0.22%) |
May 02, 2022 | 23.19 | 23.37 | 22.82 | 22.98 | 57,912 | -0.22(-0.95%) |
Apr 29, 2022 | 23.34 | 23.45 | 23.20 | 23.20 | 546,149 | +0.13(+0.56%) |
Apr 28, 2022 | 23.07 | 23.21 | 22.98 | 23.07 | 500,489 | +0.11(+0.48%) |
Apr 27, 2022 | 22.96 | 23.20 | 22.88 | 22.96 | 132,024 | +0.00(+0.00%) |
Apr 26, 2022 | 23.34 | 23.36 | 22.91 | 22.96 | 55,614 | -0.45(-1.92%) |
Apr 25, 2022 | 23.29 | 23.41 | 23.10 | 23.41 | 26,877 | +0.00(+0.00%) |
Apr 22, 2022 | 23.50 | 23.53 | 23.00 | 23.41 | 28,060 | -0.02(-0.09%) |
Apr 21, 2022 | 23.72 | 23.73 | 23.40 | 23.43 | 30,109 | -0.40(-1.68%) |
Apr 20, 2022 | 23.90 | 24.10 | 23.67 | 23.83 | 55,340 | +0.54(+2.32%) |
Apr 19, 2022 | 22.87 | 23.31 | 22.87 | 23.29 | 60,981 | -0.08(-0.34%) |
Apr 18, 2022 | 23.15 | 23.56 | 23.15 | 23.37 | 46,162 | -0.04(-0.15%) |
Apr 14, 2022 | 23.45 | 23.57 | 23.25 | 23.41 | 31,147 | -0.10(-0.40%) |
Apr 13, 2022 | 23.16 | 23.53 | 23.14 | 23.50 | 31,482 | +0.33(+1.43%) |
Apr 12, 2022 | 23.19 | 23.36 | 22.97 | 23.17 | 35,481 | -0.19(-0.83%) |
Apr 11, 2022 | 23.42 | 23.47 | 23.26 | 23.36 | 39,043 | -0.31(-1.29%) |
Apr 08, 2022 | 23.74 | 23.82 | 23.64 | 23.67 | 76,578 | +0.06(+0.23%) |
Apr 07, 2022 | 23.72 | 23.73 | 23.53 | 23.61 | 45,617 | -0.14(-0.57%) |
Apr 06, 2022 | 23.66 | 23.80 | 23.50 | 23.75 | 78,935 | +0.16(+0.68%) |
Apr 05, 2022 | 23.63 | 23.74 | 23.50 | 23.59 | 62,515 | +0.69(+3.01%) |
Apr 04, 2022 | 23.08 | 23.15 | 22.84 | 22.90 | 85,473 | -0.08(-0.35%) |
Apr 01, 2022 | 23.20 | 23.20 | 22.80 | 22.98 | 61,199 | -0.08(-0.35%) |
Mar 31, 2022 | 23.06 | 23.26 | 23.06 | 23.06 | 47,438 | -0.04(-0.17%) |
Mar 30, 2022 | 22.90 | 23.25 | 22.90 | 23.10 | 27,001 | +0.52(+2.28%) |
Mar 29, 2022 | 22.54 | 22.68 | 22.44 | 22.59 | 24,723 | +0.21(+0.96%) |
Mar 28, 2022 | 22.32 | 22.39 | 22.21 | 22.37 | 29,234 | +0.05(+0.22%) |
Mar 25, 2022 | 22.22 | 22.35 | 22.13 | 22.32 | 51,183 | +0.05(+0.22%) |
Mar 24, 2022 | 22.11 | 22.29 | 22.11 | 22.27 | 47,114 | +0.05(+0.23%) |
Mar 23, 2022 | 22.36 | 22.36 | 22.06 | 22.22 | 69,025 | -0.49(-2.16%) |
Mar 22, 2022 | 22.60 | 22.80 | 22.39 | 22.71 | 74,234 | +0.50(+2.25%) |
Mar 21, 2022 | 22.30 | 22.30 | 22.15 | 22.21 | 22,253 | -0.27(-1.20%) |
Mar 18, 2022 | 22.11 | 22.54 | 22.09 | 22.48 | 50,580 | +0.18(+0.81%) |
Mar 17, 2022 | 22.14 | 22.41 | 21.93 | 22.30 | 39,395 | +0.27(+1.23%) |
Mar 16, 2022 | 22.23 | 22.27 | 21.68 | 22.03 | 43,188 | -0.07(-0.34%) |
Mar 15, 2022 | 22.01 | 22.17 | 21.89 | 22.11 | 79,360 | +0.41(+1.87%) |
Mar 14, 2022 | 21.88 | 21.94 | 21.64 | 21.70 | 61,710 | +0.12(+0.54%) |
Mar 11, 2022 | 21.90 | 21.94 | 21.56 | 21.58 | 62,076 | -0.57(-2.56%) |
Mar 10, 2022 | 22.20 | 22.27 | 22.04 | 22.15 | 58,904 | -0.18(-0.81%) |
Mar 09, 2022 | 22.14 | 22.54 | 21.84 | 22.33 | 84,105 | +0.95(+4.44%) |
Mar 08, 2022 | 21.35 | 21.69 | 20.84 | 21.38 | 130,333 | +0.36(+1.71%) |
Mar 07, 2022 | 21.45 | 21.48 | 20.95 | 21.02 | 86,319 | -0.40(-1.87%) |
Mar 04, 2022 | 21.34 | 21.50 | 20.66 | 21.42 | 113,565 | +0.22(+1.04%) |
Mar 03, 2022 | 21.37 | 21.48 | 21.07 | 21.20 | 32,059 | -0.79(-3.57%) |
Mar 02, 2022 | 21.88 | 22.04 | 21.77 | 21.98 | 47,080 | -0.00(-0.02%) |