Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 23.68 | 23.71 | 23.57 | 23.66 | 2,297,877 | -0.16(-0.68%) |
May 27, 2022 | 23.69 | 23.82 | 23.61 | 23.82 | 3,396,741 | +0.23(+0.99%) |
May 26, 2022 | 23.34 | 23.59 | 23.34 | 23.59 | 1,252,010 | +0.31(+1.34%) |
May 25, 2022 | 23.03 | 23.30 | 23.03 | 23.27 | 1,719,839 | +0.24(+1.05%) |
May 24, 2022 | 22.83 | 23.03 | 22.83 | 23.03 | 1,203,406 | +0.18(+0.78%) |
May 23, 2022 | 22.84 | 22.89 | 22.84 | 22.85 | 1,471,507 | +0.00(+0.00%) |
May 20, 2022 | 22.92 | 22.92 | 22.74 | 22.85 | 1,905,760 | +0.00(+0.00%) |
May 19, 2022 | 22.68 | 22.89 | 22.68 | 22.85 | 3,421,333 | +0.17(+0.75%) |
May 18, 2022 | 22.70 | 22.72 | 22.65 | 22.68 | 8,167,315 | -0.20(-0.86%) |
May 17, 2022 | 23.00 | 23.01 | 22.85 | 22.88 | 731,206 | -0.09(-0.39%) |
May 16, 2022 | 23.04 | 23.07 | 22.95 | 22.97 | 935,827 | -0.03(-0.12%) |
May 13, 2022 | 23.06 | 23.07 | 22.88 | 23.00 | 850,385 | +0.02(+0.08%) |
May 12, 2022 | 22.95 | 23.05 | 22.90 | 22.98 | 1,230,670 | -0.01(-0.04%) |
May 11, 2022 | 23.04 | 23.17 | 22.98 | 22.99 | 1,908,106 | -0.08(-0.35%) |
May 10, 2022 | 23.16 | 23.20 | 23.00 | 23.07 | 1,650,138 | +0.09(+0.39%) |
May 09, 2022 | 23.06 | 23.12 | 22.94 | 22.98 | 993,700 | -0.23(-1.00%) |
May 06, 2022 | 23.25 | 23.33 | 23.12 | 23.21 | 1,520,643 | -0.12(-0.50%) |
May 05, 2022 | 23.59 | 23.59 | 23.25 | 23.33 | 1,538,488 | -0.43(-1.81%) |
May 04, 2022 | 23.53 | 23.81 | 23.40 | 23.76 | 826,870 | +0.24(+1.03%) |
May 03, 2022 | 23.50 | 23.59 | 23.47 | 23.51 | 1,269,682 | +0.11(+0.46%) |
May 02, 2022 | 23.43 | 23.48 | 23.31 | 23.41 | 1,216,307 | -0.02(-0.09%) |
Apr 29, 2022 | 23.61 | 23.66 | 23.41 | 23.43 | 929,838 | -0.30(-1.28%) |
Apr 28, 2022 | 23.66 | 23.75 | 23.54 | 23.73 | 778,124 | +0.12(+0.53%) |
Apr 27, 2022 | 23.76 | 23.78 | 23.60 | 23.61 | 800,712 | -0.12(-0.49%) |
Apr 26, 2022 | 23.87 | 23.87 | 23.71 | 23.72 | 1,189,451 | -0.12(-0.49%) |
Apr 25, 2022 | 23.72 | 23.86 | 23.70 | 23.84 | 881,848 | +0.17(+0.71%) |
Apr 22, 2022 | 23.77 | 23.80 | 23.64 | 23.67 | 760,510 | -0.11(-0.45%) |
Apr 21, 2022 | 24.00 | 24.01 | 23.77 | 23.78 | 1,123,794 | -0.17(-0.71%) |
Apr 20, 2022 | 23.93 | 24.01 | 23.91 | 23.95 | 1,031,620 | +0.04(+0.19%) |
Apr 19, 2022 | 23.91 | 23.95 | 23.88 | 23.90 | 797,463 | -0.04(-0.15%) |
Apr 18, 2022 | 23.99 | 24.05 | 23.92 | 23.94 | 806,742 | -0.07(-0.30%) |
Apr 14, 2022 | 24.14 | 24.18 | 23.93 | 24.01 | 798,298 | -0.17(-0.70%) |
Apr 13, 2022 | 24.11 | 24.19 | 24.11 | 24.18 | 848,341 | +0.13(+0.56%) |
Apr 12, 2022 | 24.07 | 24.19 | 23.98 | 24.04 | 1,672,670 | +0.13(+0.56%) |
Apr 11, 2022 | 24.03 | 24.04 | 23.88 | 23.91 | 1,111,787 | -0.17(-0.70%) |
Apr 08, 2022 | 24.19 | 24.26 | 24.08 | 24.08 | 2,315,892 | -0.14(-0.59%) |
Apr 07, 2022 | 24.36 | 24.41 | 24.22 | 24.22 | 1,628,130 | -0.14(-0.58%) |
Apr 06, 2022 | 24.31 | 24.50 | 24.28 | 24.36 | 1,163,214 | -0.14(-0.58%) |
Apr 05, 2022 | 24.75 | 24.77 | 24.50 | 24.51 | 2,331,991 | -0.30(-1.22%) |
Apr 04, 2022 | 24.66 | 24.82 | 24.64 | 24.81 | 2,234,128 | +0.18(+0.72%) |
Apr 01, 2022 | 24.61 | 24.67 | 24.56 | 24.63 | 628,667 | -0.01(-0.02%) |
Mar 31, 2022 | 24.68 | 24.70 | 24.61 | 24.64 | 1,572,624 | +0.00(+0.00%) |
Mar 30, 2022 | 24.65 | 24.67 | 24.60 | 24.64 | 1,163,993 | -0.07(-0.29%) |
Mar 29, 2022 | 24.50 | 24.72 | 24.49 | 24.71 | 734,790 | +0.31(+1.27%) |
Mar 28, 2022 | 24.27 | 24.40 | 24.26 | 24.40 | 583,578 | +0.09(+0.36%) |
Mar 25, 2022 | 24.42 | 24.43 | 24.29 | 24.31 | 764,717 | -0.12(-0.51%) |
Mar 24, 2022 | 24.41 | 24.44 | 24.34 | 24.43 | 921,573 | +0.01(+0.04%) |
Mar 23, 2022 | 24.45 | 24.48 | 24.40 | 24.42 | 965,425 | -0.04(-0.15%) |
Mar 22, 2022 | 24.39 | 24.49 | 24.34 | 24.46 | 1,084,523 | +0.04(+0.15%) |
Mar 21, 2022 | 24.63 | 24.63 | 24.33 | 24.42 | 919,003 | -0.26(-1.04%) |
Mar 18, 2022 | 24.59 | 24.69 | 24.53 | 24.68 | 646,431 | +0.07(+0.29%) |
Mar 17, 2022 | 24.53 | 24.62 | 24.53 | 24.61 | 787,162 | +0.10(+0.40%) |
Mar 16, 2022 | 24.32 | 24.52 | 24.19 | 24.51 | 1,738,964 | +0.30(+1.25%) |
Mar 15, 2022 | 24.09 | 24.25 | 24.09 | 24.21 | 941,602 | +0.19(+0.78%) |
Mar 14, 2022 | 24.25 | 24.26 | 24.00 | 24.02 | 1,269,647 | -0.20(-0.81%) |
Mar 11, 2022 | 24.34 | 24.37 | 24.22 | 24.22 | 2,709,170 | -0.10(-0.40%) |
Mar 10, 2022 | 24.37 | 24.40 | 24.26 | 24.32 | 972,548 | -0.15(-0.62%) |
Mar 09, 2022 | 24.46 | 24.50 | 24.42 | 24.47 | 869,843 | +0.12(+0.47%) |
Mar 08, 2022 | 24.47 | 24.52 | 24.33 | 24.35 | 1,037,138 | -0.07(-0.29%) |
Mar 07, 2022 | 24.62 | 24.62 | 24.41 | 24.42 | 1,300,767 | -0.22(-0.90%) |
Mar 04, 2022 | 24.76 | 24.77 | 24.63 | 24.65 | 899,067 | -0.17(-0.68%) |
Mar 03, 2022 | 24.91 | 24.91 | 24.80 | 24.81 | 735,972 | -0.04(-0.18%) |
Mar 02, 2022 | 24.85 | 24.92 | 24.81 | 24.86 | 1,101,764 | +0.02(+0.07%) |