Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 22.26 | 22.40 | 22.26 | 22.28 | 683 | -0.08(-0.35%) |
May 27, 2022 | 22.36 | 22.36 | 22.36 | 22.36 | 104 | +0.25(+1.15%) |
May 26, 2022 | 22.10 | 22.10 | 22.10 | 22.10 | 10 | +0.29(+1.33%) |
May 25, 2022 | 21.67 | 21.83 | 21.67 | 21.81 | 445 | +0.12(+0.55%) |
May 24, 2022 | 21.69 | 21.69 | 21.69 | 21.69 | 786 | -0.01(-0.05%) |
May 23, 2022 | 21.71 | 21.71 | 21.71 | 21.71 | 112 | +0.31(+1.44%) |
May 20, 2022 | 21.40 | 21.40 | 21.40 | 21.40 | 134 | +0.17(+0.79%) |
May 19, 2022 | 21.18 | 21.23 | 21.18 | 21.23 | 1,093 | -0.07(-0.34%) |
May 18, 2022 | 21.68 | 21.68 | 21.30 | 21.30 | 373 | -0.72(-3.26%) |
May 17, 2022 | 21.93 | 22.06 | 21.92 | 22.02 | 15,789 | +0.33(+1.51%) |
May 16, 2022 | 21.77 | 21.77 | 21.69 | 21.69 | 108 | +0.01(+0.05%) |
May 13, 2022 | 21.60 | 21.68 | 21.60 | 21.68 | 392 | +0.47(+2.20%) |
May 12, 2022 | 21.10 | 21.21 | 21.06 | 21.21 | 1,598 | -0.02(-0.10%) |
May 11, 2022 | 21.64 | 21.64 | 21.24 | 21.24 | 648 | -0.15(-0.71%) |
May 10, 2022 | 21.47 | 21.47 | 21.39 | 21.39 | 610 | -0.02(-0.08%) |
May 09, 2022 | 21.64 | 21.64 | 21.40 | 21.40 | 640 | -0.54(-2.47%) |
May 06, 2022 | 21.92 | 21.95 | 21.90 | 21.95 | 1,680 | -0.25(-1.11%) |
May 05, 2022 | 22.34 | 22.34 | 22.07 | 22.19 | 8,783 | -0.58(-2.53%) |
May 04, 2022 | 22.32 | 22.77 | 22.28 | 22.77 | 2,415 | +0.52(+2.33%) |
May 03, 2022 | 22.25 | 22.25 | 22.25 | 22.25 | 178 | +0.18(+0.80%) |
May 02, 2022 | 21.98 | 22.13 | 21.97 | 22.07 | 5,033 | -0.07(-0.30%) |
Apr 29, 2022 | 22.54 | 22.54 | 22.14 | 22.14 | 1,515 | -0.44(-1.93%) |
Apr 28, 2022 | 22.39 | 22.66 | 22.25 | 22.57 | 2,890 | +0.36(+1.60%) |
Apr 27, 2022 | 22.40 | 22.44 | 22.22 | 22.22 | 5,831 | +0.06(+0.27%) |
Apr 26, 2022 | 22.46 | 22.46 | 22.16 | 22.16 | 3,577 | -0.24(-1.07%) |
Apr 25, 2022 | 22.39 | 22.44 | 22.39 | 22.40 | 1,952 | -0.28(-1.22%) |
Apr 22, 2022 | 23.18 | 23.18 | 22.68 | 22.68 | 5,908 | -0.40(-1.73%) |
Apr 21, 2022 | 23.52 | 23.53 | 23.07 | 23.07 | 10,522 | -0.29(-1.23%) |
Apr 20, 2022 | 23.42 | 23.48 | 23.29 | 23.36 | 14,053 | +0.07(+0.29%) |
Apr 19, 2022 | 23.14 | 23.29 | 23.13 | 23.29 | 17,994 | +0.21(+0.92%) |
Apr 18, 2022 | 23.15 | 23.22 | 23.08 | 23.08 | 6,710 | -0.24(-1.03%) |
Apr 14, 2022 | 23.45 | 23.45 | 23.32 | 23.32 | 14,623 | -0.00(-0.01%) |
Apr 13, 2022 | 23.22 | 23.42 | 23.20 | 23.33 | 12,899 | +0.13(+0.56%) |
Apr 12, 2022 | 23.44 | 25.12 | 22.92 | 23.20 | 16,236 | -0.08(-0.34%) |
Apr 11, 2022 | 23.44 | 23.46 | 23.27 | 23.27 | 2,417 | -0.21(-0.88%) |
Apr 08, 2022 | 23.50 | 23.62 | 23.47 | 23.48 | 3,645 | +0.01(+0.03%) |
Apr 07, 2022 | 23.38 | 23.48 | 23.28 | 23.47 | 5,857 | +0.09(+0.37%) |
Apr 06, 2022 | 23.49 | 23.49 | 23.30 | 23.39 | 23,444 | -0.15(-0.64%) |
Apr 05, 2022 | 23.83 | 23.83 | 23.50 | 23.54 | 8,577 | -0.23(-0.95%) |
Apr 04, 2022 | 23.54 | 23.77 | 23.54 | 23.77 | 4,339 | +0.24(+1.04%) |
Apr 01, 2022 | 23.64 | 25.62 | 23.52 | 23.52 | 24,510 | -0.08(-0.33%) |