Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 22.67 | 22.69 | 22.66 | 22.67 | 17,605 | -0.08(-0.35%) |
May 30, 2022 | 22.76 | 22.76 | 22.73 | 22.75 | 27,921 | -0.02(-0.09%) |
May 27, 2022 | 22.76 | 22.78 | 22.76 | 22.77 | 22,915 | +0.00(+0.00%) |
May 26, 2022 | 22.78 | 22.78 | 22.76 | 22.77 | 48,241 | +0.02(+0.09%) |
May 25, 2022 | 22.76 | 22.76 | 22.73 | 22.75 | 29,140 | +0.02(+0.09%) |
May 24, 2022 | 22.64 | 22.76 | 22.64 | 22.73 | 53,736 | +0.05(+0.22%) |
May 20, 2022 | 22.68 | 0 | +0.01(+0.04%) | |||
May 19, 2022 | 22.66 | 22.68 | 22.65 | 22.67 | 26,951 | +0.05(+0.22%) |
May 18, 2022 | 22.60 | 22.64 | 22.60 | 22.62 | 26,233 | +0.01(+0.04%) |
May 17, 2022 | 22.67 | 22.67 | 22.61 | 22.61 | 24,308 | -0.08(-0.35%) |
May 16, 2022 | 22.68 | 22.71 | 22.68 | 22.69 | 25,676 | +0.02(+0.09%) |
May 13, 2022 | 22.67 | 22.68 | 22.65 | 22.67 | 25,133 | +0.00(+0.00%) |
May 12, 2022 | 22.65 | 22.69 | 22.65 | 22.67 | 38,167 | +0.04(+0.18%) |
May 11, 2022 | 22.60 | 22.64 | 22.60 | 22.63 | 38,633 | -0.03(-0.13%) |
May 10, 2022 | 22.68 | 22.69 | 22.65 | 22.66 | 36,192 | +0.01(+0.04%) |
May 09, 2022 | 22.60 | 22.66 | 22.60 | 22.65 | 15,312 | +0.07(+0.31%) |
May 06, 2022 | 22.60 | 22.62 | 22.58 | 22.58 | 18,919 | -0.03(-0.13%) |
May 05, 2022 | 22.66 | 22.66 | 22.59 | 22.61 | 103,818 | -0.04(-0.18%) |
May 04, 2022 | 22.58 | 22.65 | 22.56 | 22.65 | 57,097 | +0.05(+0.22%) |
May 03, 2022 | 22.65 | 22.65 | 22.60 | 22.60 | 48,214 | -0.03(-0.13%) |
May 02, 2022 | 22.62 | 22.64 | 22.62 | 22.63 | 16,696 | -0.01(-0.04%) |
Apr 29, 2022 | 22.66 | 22.67 | 22.64 | 22.64 | 40,201 | -0.10(-0.44%) |
Apr 28, 2022 | 22.73 | 22.75 | 22.72 | 22.74 | 18,703 | +0.01(+0.04%) |
Apr 27, 2022 | 22.76 | 22.78 | 22.73 | 22.73 | 55,516 | -0.03(-0.13%) |
Apr 26, 2022 | 22.78 | 22.78 | 22.74 | 22.76 | 49,038 | +0.02(+0.09%) |
Apr 25, 2022 | 22.69 | 22.75 | 22.69 | 22.74 | 111,073 | +0.07(+0.31%) |
Apr 22, 2022 | 22.60 | 22.68 | 22.60 | 22.67 | 49,006 | -0.01(-0.04%) |
Apr 21, 2022 | 22.70 | 22.70 | 22.65 | 22.68 | 42,562 | -0.05(-0.22%) |
Apr 20, 2022 | 22.73 | 22.75 | 22.71 | 22.73 | 69,506 | -0.02(-0.09%) |
Apr 19, 2022 | 22.78 | 22.78 | 22.75 | 22.75 | 36,038 | -0.04(-0.18%) |
Apr 18, 2022 | 22.81 | 22.81 | 22.78 | 22.79 | 16,021 | -0.01(-0.04%) |
Apr 14, 2022 | 22.80 | 0 | -0.04(-0.18%) | |||
Apr 13, 2022 | 22.88 | 22.88 | 22.84 | 22.84 | 22,175 | +0.00(+0.00%) |
Apr 12, 2022 | 22.82 | 22.85 | 22.82 | 22.84 | 20,137 | +0.06(+0.26%) |
Apr 11, 2022 | 22.77 | 22.79 | 22.77 | 22.78 | 31,265 | -0.03(-0.13%) |
Apr 08, 2022 | 22.80 | 22.82 | 22.78 | 22.81 | 88,526 | -0.03(-0.13%) |
Apr 07, 2022 | 22.84 | 22.86 | 22.83 | 22.84 | 40,722 | +0.01(+0.04%) |
Apr 06, 2022 | 22.79 | 22.84 | 22.79 | 22.83 | 102,730 | -0.02(-0.09%) |
Apr 05, 2022 | 22.89 | 22.89 | 22.83 | 22.85 | 34,929 | -0.03(-0.13%) |
Apr 04, 2022 | 22.89 | 22.89 | 22.87 | 22.88 | 23,940 | +0.03(+0.13%) |
Apr 01, 2022 | 22.89 | 22.89 | 22.82 | 22.85 | 15,816 | -0.05(-0.22%) |
Mar 31, 2022 | 22.92 | 22.92 | 22.88 | 22.90 | 55,752 | -0.02(-0.09%) |
Mar 30, 2022 | 22.89 | 22.94 | 22.88 | 22.92 | 12,654 | +0.02(+0.09%) |
Mar 29, 2022 | 22.88 | 22.90 | 22.88 | 22.90 | 102,259 | +0.02(+0.09%) |
Mar 28, 2022 | 22.86 | 22.89 | 22.86 | 22.88 | 57,542 | +0.01(+0.04%) |
Mar 25, 2022 | 22.94 | 22.95 | 22.87 | 22.87 | 53,061 | -0.11(-0.48%) |
Mar 24, 2022 | 23.00 | 23.00 | 22.97 | 22.98 | 63,103 | -0.05(-0.22%) |
Mar 23, 2022 | 23.00 | 23.03 | 23.00 | 23.03 | 29,187 | +0.02(+0.09%) |
Mar 22, 2022 | 23.00 | 23.02 | 23.00 | 23.01 | 38,383 | -0.02(-0.09%) |
Mar 21, 2022 | 23.08 | 23.09 | 23.02 | 23.03 | 45,033 | -0.09(-0.39%) |
Mar 18, 2022 | 23.11 | 23.12 | 23.11 | 23.12 | 35,373 | +0.00(+0.00%) |
Mar 17, 2022 | 23.13 | 23.13 | 23.11 | 23.12 | 20,740 | +0.00(+0.00%) |
Mar 16, 2022 | 23.07 | 23.13 | 23.07 | 23.12 | 48,792 | -0.02(-0.09%) |
Mar 15, 2022 | 23.15 | 23.17 | 23.14 | 23.14 | 17,346 | -0.02(-0.09%) |
Mar 14, 2022 | 23.20 | 23.20 | 23.16 | 23.16 | 13,939 | -0.07(-0.30%) |
Mar 11, 2022 | 23.23 | 23.26 | 23.23 | 23.23 | 27,680 | -0.06(-0.26%) |
Mar 10, 2022 | 23.30 | 23.31 | 23.28 | 23.29 | 17,676 | -0.03(-0.13%) |
Mar 09, 2022 | 23.33 | 23.33 | 23.30 | 23.32 | 20,005 | +0.00(+0.00%) |
Mar 08, 2022 | 23.36 | 23.36 | 23.32 | 23.32 | 29,589 | -0.04(-0.17%) |
Mar 07, 2022 | 23.37 | 23.40 | 23.36 | 23.36 | 35,422 | -0.07(-0.30%) |
Mar 04, 2022 | 23.38 | 23.43 | 23.38 | 23.43 | 14,173 | +0.07(+0.30%) |
Mar 03, 2022 | 23.35 | 23.38 | 23.35 | 23.36 | 46,801 | -0.02(-0.09%) |
Mar 02, 2022 | 23.42 | 23.42 | 23.37 | 23.38 | 34,829 | -0.07(-0.30%) |