Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 22.35 | 22.41 | 22.27 | 22.40 | 2,014 | -0.09(-0.41%) |
May 27, 2022 | 22.18 | 22.50 | 22.18 | 22.50 | 1,528 | +0.37(+1.69%) |
May 26, 2022 | 22.12 | 22.12 | 22.12 | 22.12 | 86 | +0.17(+0.77%) |
May 25, 2022 | 21.65 | 21.95 | 21.65 | 21.95 | 1,315 | +0.35(+1.64%) |
May 24, 2022 | 21.49 | 21.60 | 21.49 | 21.60 | 934 | +0.23(+1.10%) |
May 23, 2022 | 21.40 | 21.43 | 21.32 | 21.37 | 3,444 | +0.18(+0.87%) |
May 20, 2022 | 21.66 | 21.66 | 20.89 | 21.18 | 11,815 | -0.31(-1.46%) |
May 19, 2022 | 21.73 | 21.73 | 21.50 | 21.50 | 6,409 | -0.29(-1.32%) |
May 18, 2022 | 21.92 | 21.92 | 21.78 | 21.78 | 629 | -0.65(-2.89%) |
May 17, 2022 | 22.36 | 22.45 | 22.36 | 22.43 | 1,400 | +0.58(+2.65%) |
May 16, 2022 | 21.86 | 21.98 | 21.85 | 21.85 | 684 | +0.08(+0.37%) |
May 13, 2022 | 21.23 | 21.77 | 21.23 | 21.77 | 2,423 | +0.44(+2.07%) |
May 12, 2022 | 21.15 | 21.33 | 20.90 | 21.33 | 14,897 | +0.20(+0.92%) |
May 11, 2022 | 21.37 | 21.70 | 21.13 | 21.13 | 26,316 | -0.21(-0.97%) |
May 10, 2022 | 21.81 | 21.81 | 21.04 | 21.34 | 8,002 | -0.14(-0.66%) |
May 09, 2022 | 21.67 | 21.71 | 21.46 | 21.48 | 1,040 | -0.78(-3.52%) |
May 06, 2022 | 22.38 | 22.38 | 22.25 | 22.27 | 980 | -0.11(-0.47%) |
May 05, 2022 | 22.65 | 22.65 | 22.37 | 22.37 | 3,472 | -0.74(-3.20%) |
May 04, 2022 | 22.62 | 23.11 | 22.61 | 23.11 | 1,413 | +0.28(+1.22%) |
May 03, 2022 | 22.40 | 22.83 | 22.40 | 22.83 | 3,444 | +0.45(+2.03%) |
May 02, 2022 | 22.37 | 22.38 | 22.05 | 22.38 | 2,411 | -0.36(-1.60%) |
Apr 29, 2022 | 23.44 | 23.44 | 22.74 | 22.74 | 2,274 | -0.82(-3.47%) |
Apr 28, 2022 | 23.01 | 23.56 | 23.01 | 23.56 | 1,788 | +0.53(+2.32%) |
Apr 27, 2022 | 23.11 | 23.32 | 23.03 | 23.03 | 1,705 | -0.19(-0.83%) |
Apr 26, 2022 | 23.56 | 23.56 | 23.22 | 23.22 | 346 | -0.40(-1.68%) |
Apr 25, 2022 | 23.20 | 23.62 | 23.20 | 23.62 | 15,237 | +0.04(+0.15%) |
Apr 22, 2022 | 23.76 | 23.80 | 23.58 | 23.58 | 2,223 | -0.32(-1.34%) |
Apr 21, 2022 | 24.23 | 24.23 | 23.90 | 23.90 | 605 | -0.13(-0.52%) |
Apr 20, 2022 | 24.10 | 24.10 | 24.03 | 24.03 | 1,136 | +0.23(+0.98%) |
Apr 19, 2022 | 23.34 | 23.82 | 23.34 | 23.79 | 1,705 | +0.23(+0.96%) |
Apr 18, 2022 | 23.72 | 23.72 | 23.57 | 23.57 | 785 | -0.20(-0.86%) |
Apr 14, 2022 | 24.04 | 24.04 | 23.77 | 23.77 | 1,411 | -0.05(-0.23%) |
Apr 13, 2022 | 23.49 | 23.83 | 23.49 | 23.83 | 1,279 | +0.43(+1.86%) |
Apr 12, 2022 | 23.58 | 23.58 | 23.34 | 23.39 | 1,844 | +0.07(+0.29%) |
Apr 11, 2022 | 23.31 | 23.50 | 23.25 | 23.32 | 2,533 | -0.09(-0.40%) |
Apr 08, 2022 | 23.56 | 23.56 | 23.42 | 23.42 | 935 | -0.16(-0.69%) |
Apr 07, 2022 | 23.52 | 23.58 | 23.43 | 23.58 | 3,082 | -0.35(-1.46%) |
Apr 06, 2022 | 23.82 | 23.97 | 23.82 | 23.93 | 757 | -0.13(-0.56%) |
Apr 05, 2022 | 24.26 | 24.36 | 24.06 | 24.06 | 2,268 | -0.51(-2.07%) |
Apr 04, 2022 | 24.82 | 24.82 | 24.43 | 24.57 | 1,573 | -0.26(-1.03%) |
Apr 01, 2022 | 24.73 | 24.83 | 24.57 | 24.83 | 1,968 | +0.26(+1.07%) |
Mar 31, 2022 | 24.87 | 24.90 | 24.57 | 24.57 | 8,977 | -0.15(-0.61%) |
Mar 30, 2022 | 24.87 | 24.90 | 24.65 | 24.72 | 3,114 | -0.28(-1.11%) |
Mar 29, 2022 | 24.34 | 24.99 | 24.34 | 24.99 | 1,491 | +0.70(+2.87%) |
Mar 28, 2022 | 24.26 | 24.30 | 24.22 | 24.30 | 1,563 | +0.04(+0.16%) |
Mar 25, 2022 | 24.09 | 24.26 | 24.09 | 24.26 | 1,436 | +0.38(+1.57%) |
Mar 24, 2022 | 23.72 | 23.88 | 23.72 | 23.88 | 5,658 | +0.16(+0.66%) |
Mar 23, 2022 | 23.90 | 23.90 | 23.72 | 23.72 | 1,109 | -0.31(-1.30%) |
Mar 22, 2022 | 24.26 | 24.26 | 23.94 | 24.04 | 2,886 | +0.19(+0.78%) |
Mar 21, 2022 | 24.14 | 24.14 | 23.79 | 23.85 | 2,807 | -0.25(-1.05%) |
Mar 18, 2022 | 23.89 | 24.10 | 23.84 | 24.10 | 5,482 | +0.14(+0.59%) |
Mar 17, 2022 | 23.70 | 23.96 | 23.70 | 23.96 | 11,462 | +0.16(+0.68%) |
Mar 16, 2022 | 23.40 | 23.80 | 23.40 | 23.80 | 7,392 | +0.26(+1.10%) |
Mar 15, 2022 | 23.44 | 23.66 | 23.33 | 23.54 | 3,914 | +0.12(+0.52%) |
Mar 14, 2022 | 23.62 | 23.90 | 23.36 | 23.42 | 11,851 | -0.25(-1.07%) |
Mar 11, 2022 | 23.83 | 23.83 | 23.66 | 23.67 | 2,796 | -0.13(-0.53%) |
Mar 10, 2022 | 23.56 | 23.80 | 23.46 | 23.80 | 2,144 | +0.10(+0.44%) |
Mar 09, 2022 | 23.85 | 23.87 | 23.69 | 23.69 | 2,063 | +0.31(+1.31%) |
Mar 08, 2022 | 23.36 | 23.60 | 23.36 | 23.39 | 4,814 | +0.27(+1.17%) |
Mar 07, 2022 | 23.54 | 23.54 | 23.12 | 23.12 | 3,987 | -0.46(-1.96%) |
Mar 04, 2022 | 23.36 | 23.58 | 23.28 | 23.58 | 2,637 | -0.03(-0.15%) |
Mar 03, 2022 | 23.71 | 23.71 | 23.46 | 23.61 | 1,798 | +0.10(+0.41%) |
Mar 02, 2022 | 23.56 | 23.56 | 23.52 | 23.52 | 406 | +0.57(+2.51%) |