Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 22.17 | 22.22 | 22.04 | 22.17 | 76,922 | -0.03(-0.12%) |
May 27, 2022 | 22.02 | 22.20 | 21.94 | 22.20 | 29,932 | +0.28(+1.28%) |
May 26, 2022 | 21.76 | 22.02 | 21.63 | 21.91 | 70,258 | +0.05(+0.23%) |
May 25, 2022 | 21.66 | 21.86 | 21.66 | 21.86 | 42,878 | +0.10(+0.47%) |
May 24, 2022 | 21.61 | 21.81 | 21.43 | 21.76 | 47,183 | +0.03(+0.12%) |
May 23, 2022 | 21.68 | 21.81 | 21.54 | 21.74 | 68,124 | +0.23(+1.07%) |
May 20, 2022 | 21.63 | 21.65 | 21.26 | 21.51 | 48,426 | -0.10(-0.47%) |
May 19, 2022 | 21.53 | 21.72 | 21.48 | 21.61 | 93,994 | +0.08(+0.36%) |
May 18, 2022 | 21.84 | 21.84 | 21.48 | 21.53 | 122,832 | -0.46(-2.09%) |
May 17, 2022 | 21.91 | 21.99 | 21.79 | 21.99 | 32,208 | +0.33(+1.53%) |
May 16, 2022 | 21.61 | 21.81 | 21.53 | 21.66 | 46,993 | +0.00(+0.00%) |
May 13, 2022 | 21.20 | 21.66 | 21.15 | 21.66 | 64,265 | +0.54(+2.54%) |
May 12, 2022 | 21.28 | 21.28 | 20.87 | 21.12 | 111,029 | -0.23(-1.08%) |
May 11, 2022 | 21.38 | 21.68 | 21.28 | 21.35 | 54,096 | +0.03(+0.12%) |
May 10, 2022 | 21.63 | 21.67 | 21.15 | 21.33 | 155,680 | -0.18(-0.83%) |
May 09, 2022 | 21.81 | 21.91 | 21.48 | 21.51 | 130,861 | -0.56(-2.55%) |
May 06, 2022 | 22.20 | 22.22 | 21.94 | 22.07 | 37,636 | -0.15(-0.69%) |
May 05, 2022 | 22.48 | 22.50 | 22.07 | 22.22 | 56,321 | -0.33(-1.47%) |
May 04, 2022 | 22.30 | 22.61 | 22.09 | 22.55 | 37,157 | +0.20(+0.92%) |
May 03, 2022 | 21.89 | 22.35 | 21.87 | 22.35 | 39,227 | +0.46(+2.09%) |
May 02, 2022 | 22.25 | 22.25 | 21.69 | 21.89 | 159,786 | -0.31(-1.37%) |
Apr 29, 2022 | 22.55 | 22.58 | 22.10 | 22.20 | 42,321 | -0.38(-1.69%) |
Apr 28, 2022 | 22.35 | 22.62 | 22.17 | 22.58 | 68,188 | +0.36(+1.60%) |
Apr 27, 2022 | 22.15 | 22.37 | 22.12 | 22.22 | 59,898 | +0.18(+0.81%) |
Apr 26, 2022 | 22.43 | 22.48 | 22.04 | 22.04 | 85,985 | -0.48(-2.14%) |
Apr 25, 2022 | 22.45 | 22.53 | 22.17 | 22.53 | 86,500 | -0.03(-0.11%) |
Apr 22, 2022 | 22.73 | 22.88 | 22.50 | 22.55 | 57,433 | -0.31(-1.34%) |
Apr 21, 2022 | 23.04 | 23.14 | 22.81 | 22.86 | 55,333 | -0.05(-0.22%) |
Apr 20, 2022 | 22.83 | 23.01 | 22.76 | 22.91 | 80,997 | +0.20(+0.90%) |
Apr 19, 2022 | 22.91 | 22.91 | 22.69 | 22.71 | 113,731 | -0.15(-0.67%) |
Apr 18, 2022 | 22.91 | 23.02 | 22.86 | 22.86 | 98,755 | -0.13(-0.55%) |
Apr 14, 2022 | 22.98 | 23.09 | 22.93 | 22.98 | 56,690 | +0.00(+0.00%) |
Apr 13, 2022 | 22.91 | 22.98 | 22.78 | 22.98 | 57,450 | +0.18(+0.78%) |
Apr 12, 2022 | 22.81 | 23.01 | 22.78 | 22.81 | 153,228 | +0.08(+0.34%) |
Apr 11, 2022 | 22.88 | 22.91 | 22.71 | 22.73 | 92,032 | -0.20(-0.89%) |
Apr 08, 2022 | 22.76 | 22.98 | 22.73 | 22.93 | 106,349 | +0.10(+0.45%) |
Apr 07, 2022 | 23.14 | 23.14 | 22.71 | 22.83 | 128,305 | -0.20(-0.88%) |
Apr 06, 2022 | 23.14 | 23.16 | 22.96 | 23.04 | 57,616 | -0.18(-0.77%) |
Apr 05, 2022 | 23.44 | 23.52 | 23.18 | 23.21 | 77,755 | -0.20(-0.87%) |
Apr 04, 2022 | 23.37 | 23.52 | 23.21 | 23.42 | 91,466 | +0.00(+0.00%) |
Apr 01, 2022 | 23.29 | 23.44 | 23.24 | 23.42 | 72,711 | +0.18(+0.76%) |
Mar 31, 2022 | 23.42 | 23.44 | 23.19 | 23.24 | 69,931 | -0.10(-0.43%) |
Mar 30, 2022 | 23.54 | 23.54 | 23.32 | 23.34 | 99,808 | -0.18(-0.75%) |
Mar 29, 2022 | 23.24 | 23.54 | 23.24 | 23.52 | 109,789 | +0.38(+1.64%) |
Mar 28, 2022 | 23.11 | 23.16 | 22.99 | 23.14 | 88,185 | +0.03(+0.11%) |
Mar 25, 2022 | 23.01 | 23.13 | 22.96 | 23.11 | 42,906 | +0.18(+0.77%) |
Mar 24, 2022 | 22.84 | 22.97 | 22.79 | 22.94 | 42,391 | +0.15(+0.67%) |
Mar 23, 2022 | 22.89 | 22.89 | 22.76 | 22.79 | 104,902 | -0.21(-0.93%) |
Mar 22, 2022 | 22.84 | 23.00 | 22.84 | 23.00 | 42,122 | +0.24(+1.06%) |
Mar 21, 2022 | 22.89 | 22.99 | 22.71 | 22.76 | 78,680 | -0.05(-0.22%) |
Mar 18, 2022 | 22.71 | 22.84 | 22.61 | 22.81 | 66,802 | +0.08(+0.33%) |
Mar 17, 2022 | 22.58 | 22.73 | 22.52 | 22.73 | 98,606 | +0.21(+0.95%) |
Mar 16, 2022 | 22.36 | 22.58 | 22.19 | 22.52 | 70,036 | +0.27(+1.19%) |
Mar 15, 2022 | 22.20 | 22.33 | 22.18 | 22.25 | 124,617 | +0.10(+0.46%) |
Mar 14, 2022 | 22.38 | 22.47 | 22.09 | 22.15 | 87,295 | -0.25(-1.13%) |
Mar 11, 2022 | 22.56 | 22.56 | 22.38 | 22.41 | 49,865 | +0.00(+0.00%) |
Mar 10, 2022 | 22.33 | 22.41 | 22.14 | 22.41 | 53,693 | +0.00(+0.00%) |
Mar 09, 2022 | 22.33 | 22.49 | 22.33 | 22.41 | 75,929 | +0.33(+1.49%) |
Mar 08, 2022 | 21.98 | 22.29 | 21.90 | 22.08 | 151,322 | +0.08(+0.34%) |
Mar 07, 2022 | 22.33 | 22.33 | 22.00 | 22.00 | 57,604 | -0.28(-1.25%) |
Mar 04, 2022 | 22.28 | 22.30 | 22.10 | 22.28 | 65,726 | -0.10(-0.45%) |
Mar 03, 2022 | 22.43 | 22.50 | 22.23 | 22.38 | 54,490 | -0.05(-0.23%) |
Mar 02, 2022 | 22.13 | 22.43 | 22.13 | 22.43 | 95,450 | +0.43(+1.94%) |