Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 22.83 | 22.84 | 22.40 | 22.67 | 99,445 | -0.21(-0.92%) |
May 27, 2022 | 22.60 | 23.12 | 22.60 | 22.88 | 67,770 | +0.27(+1.20%) |
May 26, 2022 | 22.31 | 22.67 | 22.31 | 22.60 | 60,815 | +0.22(+0.98%) |
May 25, 2022 | 22.01 | 22.38 | 22.01 | 22.38 | 39,957 | +0.38(+1.72%) |
May 24, 2022 | 21.73 | 22.03 | 21.67 | 22.01 | 38,608 | +0.37(+1.71%) |
May 23, 2022 | 22.02 | 22.02 | 21.64 | 21.64 | 82,563 | -0.39(-1.76%) |
May 20, 2022 | 21.95 | 22.04 | 21.73 | 22.02 | 60,144 | +0.11(+0.52%) |
May 19, 2022 | 21.79 | 21.91 | 21.62 | 21.91 | 41,747 | +0.05(+0.24%) |
May 18, 2022 | 21.81 | 21.88 | 21.61 | 21.86 | 49,823 | +0.04(+0.16%) |
May 17, 2022 | 22.08 | 22.17 | 21.82 | 21.82 | 74,545 | -0.21(-0.96%) |
May 16, 2022 | 21.93 | 22.09 | 21.73 | 22.03 | 49,557 | +0.17(+0.76%) |
May 13, 2022 | 21.60 | 22.03 | 21.60 | 21.87 | 117,546 | +0.31(+1.43%) |
May 12, 2022 | 21.46 | 21.73 | 21.39 | 21.56 | 36,678 | +0.12(+0.57%) |
May 11, 2022 | 21.22 | 21.67 | 21.22 | 21.44 | 38,388 | +0.04(+0.16%) |
May 10, 2022 | 21.20 | 21.52 | 21.20 | 21.40 | 47,733 | +0.25(+1.20%) |
May 09, 2022 | 21.37 | 21.70 | 21.09 | 21.15 | 45,617 | -0.37(-1.72%) |
May 06, 2022 | 21.81 | 21.81 | 21.37 | 21.52 | 114,500 | -0.33(-1.53%) |
May 05, 2022 | 21.44 | 21.89 | 21.43 | 21.85 | 190,121 | +0.28(+1.30%) |
May 04, 2022 | 21.19 | 21.69 | 21.15 | 21.57 | 89,819 | +0.47(+2.21%) |
May 03, 2022 | 21.23 | 21.37 | 21.05 | 21.10 | 66,791 | -0.12(-0.57%) |
May 02, 2022 | 21.79 | 21.79 | 21.17 | 21.22 | 86,166 | -0.52(-2.40%) |
Apr 29, 2022 | 21.90 | 22.04 | 21.74 | 21.74 | 119,344 | -0.20(-0.92%) |
Apr 28, 2022 | 21.96 | 22.02 | 21.83 | 21.95 | 76,666 | +0.20(+0.94%) |
Apr 27, 2022 | 21.98 | 22.06 | 21.72 | 21.74 | 57,243 | -0.17(-0.79%) |
Apr 26, 2022 | 21.94 | 22.04 | 21.88 | 21.91 | 21,635 | -0.03(-0.12%) |
Apr 25, 2022 | 21.91 | 21.96 | 21.81 | 21.94 | 51,812 | +0.02(+0.07%) |
Apr 22, 2022 | 21.91 | 21.93 | 21.81 | 21.93 | 67,026 | +0.10(+0.45%) |
Apr 21, 2022 | 21.96 | 21.97 | 21.81 | 21.83 | 48,164 | -0.14(-0.65%) |
Apr 20, 2022 | 21.87 | 22.00 | 21.87 | 21.97 | 16,815 | +0.13(+0.58%) |
Apr 19, 2022 | 21.96 | 22.04 | 21.77 | 21.85 | 94,857 | -0.13(-0.59%) |
Apr 18, 2022 | 21.94 | 22.02 | 21.87 | 21.98 | 43,611 | +0.00(+0.02%) |
Apr 14, 2022 | 22.05 | 22.09 | 21.96 | 21.97 | 20,639 | -0.12(-0.53%) |
Apr 13, 2022 | 22.03 | 22.19 | 22.03 | 22.09 | 18,781 | +0.06(+0.28%) |
Apr 12, 2022 | 22.09 | 22.17 | 22.02 | 22.03 | 24,200 | +0.01(+0.04%) |
Apr 11, 2022 | 22.10 | 22.10 | 22.00 | 22.02 | 38,709 | -0.08(-0.35%) |
Apr 08, 2022 | 22.19 | 22.26 | 22.09 | 22.10 | 22,388 | -0.18(-0.82%) |
Apr 07, 2022 | 22.12 | 22.44 | 22.12 | 22.28 | 18,783 | +0.09(+0.39%) |
Apr 06, 2022 | 22.17 | 22.30 | 22.06 | 22.19 | 49,841 | -0.07(-0.31%) |
Apr 05, 2022 | 22.40 | 22.56 | 22.23 | 22.26 | 58,034 | -0.23(-1.04%) |
Apr 04, 2022 | 22.51 | 22.58 | 22.44 | 22.50 | 24,368 | +0.02(+0.08%) |
Apr 01, 2022 | 22.53 | 22.63 | 22.48 | 22.48 | 27,598 | -0.19(-0.84%) |
Mar 31, 2022 | 22.52 | 22.67 | 22.52 | 22.67 | 49,215 | +0.14(+0.63%) |
Mar 30, 2022 | 22.47 | 22.60 | 22.46 | 22.53 | 83,638 | +0.04(+0.17%) |
Mar 29, 2022 | 22.20 | 22.49 | 22.16 | 22.49 | 35,446 | +0.31(+1.41%) |
Mar 28, 2022 | 22.05 | 22.22 | 22.05 | 22.17 | 29,065 | +0.11(+0.51%) |
Mar 25, 2022 | 22.38 | 22.38 | 22.05 | 22.06 | 24,571 | -0.30(-1.36%) |
Mar 24, 2022 | 22.22 | 22.48 | 22.19 | 22.37 | 51,668 | +0.09(+0.39%) |
Mar 23, 2022 | 22.29 | 22.40 | 22.22 | 22.28 | 31,439 | +0.03(+0.12%) |
Mar 22, 2022 | 22.22 | 22.36 | 22.14 | 22.25 | 34,340 | -0.03(-0.12%) |
Mar 21, 2022 | 22.30 | 22.43 | 22.26 | 22.28 | 36,259 | -0.08(-0.38%) |
Mar 18, 2022 | 22.36 | 22.43 | 22.28 | 22.36 | 27,904 | -0.05(-0.24%) |
Mar 17, 2022 | 22.02 | 22.49 | 22.02 | 22.42 | 47,672 | +0.36(+1.61%) |
Mar 16, 2022 | 21.91 | 22.10 | 21.87 | 22.06 | 36,710 | +0.10(+0.47%) |
Mar 15, 2022 | 21.85 | 21.98 | 21.80 | 21.96 | 35,060 | +0.18(+0.84%) |
Mar 14, 2022 | 21.95 | 22.06 | 21.72 | 21.78 | 56,255 | -0.25(-1.14%) |
Mar 11, 2022 | 22.06 | 22.17 | 22.00 | 22.03 | 53,309 | -0.10(-0.43%) |
Mar 10, 2022 | 21.94 | 22.20 | 21.94 | 22.12 | 32,646 | -0.01(-0.04%) |
Mar 09, 2022 | 22.17 | 22.17 | 22.10 | 22.13 | 49,422 | +0.01(+0.04%) |
Mar 08, 2022 | 22.11 | 22.13 | 22.00 | 22.12 | 38,364 | +0.13(+0.57%) |
Mar 07, 2022 | 22.05 | 22.05 | 21.96 | 22.00 | 33,313 | -0.13(-0.61%) |
Mar 04, 2022 | 22.20 | 22.27 | 21.96 | 22.13 | 95,929 | -0.04(-0.20%) |
Mar 03, 2022 | 22.33 | 22.40 | 22.17 | 22.17 | 42,455 | -0.17(-0.78%) |
Mar 02, 2022 | 22.36 | 22.40 | 22.33 | 22.35 | 40,531 | +0.01(+0.04%) |