Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 22.49 | 22.49 | 22.24 | 22.24 | 20,278 | +0.31(+1.39%) |
May 27, 2022 | 21.96 | 21.97 | 21.87 | 21.93 | 18,134 | +0.08(+0.37%) |
May 26, 2022 | 21.77 | 21.89 | 21.77 | 21.85 | 14,053 | +0.38(+1.76%) |
May 25, 2022 | 21.27 | 21.55 | 21.27 | 21.47 | 10,787 | +0.13(+0.62%) |
May 24, 2022 | 21.44 | 21.54 | 21.18 | 21.34 | 134,032 | -0.43(-1.99%) |
May 23, 2022 | 21.69 | 21.79 | 21.69 | 21.77 | 6,285 | +0.09(+0.42%) |
May 20, 2022 | 21.79 | 21.79 | 21.48 | 21.68 | 4,017 | +0.13(+0.59%) |
May 19, 2022 | 21.39 | 21.61 | 21.37 | 21.56 | 9,881 | +0.18(+0.84%) |
May 18, 2022 | 21.63 | 21.78 | 21.32 | 21.38 | 68,317 | -0.43(-1.96%) |
May 17, 2022 | 21.84 | 21.95 | 21.61 | 21.80 | 19,663 | +0.39(+1.82%) |
May 16, 2022 | 21.33 | 21.51 | 21.32 | 21.41 | 15,403 | -0.05(-0.23%) |
May 13, 2022 | 21.16 | 21.50 | 21.16 | 21.46 | 11,129 | +0.57(+2.72%) |
May 12, 2022 | 20.84 | 21.05 | 20.71 | 20.89 | 33,642 | -0.14(-0.64%) |
May 11, 2022 | 21.33 | 21.42 | 21.03 | 21.03 | 107,421 | -0.15(-0.69%) |
May 10, 2022 | 21.38 | 21.41 | 21.02 | 21.18 | 18,382 | +0.08(+0.37%) |
May 09, 2022 | 21.45 | 21.45 | 21.07 | 21.10 | 13,591 | -0.49(-2.25%) |
May 06, 2022 | 21.65 | 21.72 | 21.44 | 21.58 | 11,028 | -0.26(-1.20%) |
May 05, 2022 | 22.17 | 22.17 | 21.72 | 21.85 | 8,774 | -0.72(-3.18%) |
May 04, 2022 | 22.19 | 22.56 | 22.09 | 22.56 | 74,942 | +0.20(+0.89%) |
May 03, 2022 | 22.48 | 22.48 | 22.26 | 22.36 | 14,346 | +0.06(+0.26%) |
May 02, 2022 | 22.21 | 22.34 | 22.05 | 22.31 | 5,504 | +0.04(+0.17%) |
Apr 29, 2022 | 22.55 | 22.73 | 22.27 | 22.27 | 6,341 | +0.04(+0.17%) |
Apr 28, 2022 | 22.15 | 22.25 | 21.96 | 22.23 | 9,610 | +0.31(+1.43%) |
Apr 27, 2022 | 21.96 | 22.07 | 21.78 | 21.92 | 17,633 | +0.27(+1.23%) |
Apr 26, 2022 | 22.02 | 22.02 | 21.65 | 21.65 | 14,940 | -0.34(-1.55%) |
Apr 25, 2022 | 21.83 | 21.99 | 21.76 | 21.99 | 22,827 | -0.15(-0.69%) |
Apr 22, 2022 | 22.37 | 22.45 | 22.09 | 22.15 | 18,100 | -0.07(-0.30%) |
Apr 21, 2022 | 22.67 | 22.67 | 22.17 | 22.21 | 8,788 | -0.40(-1.77%) |
Apr 20, 2022 | 22.74 | 22.78 | 22.59 | 22.61 | 9,497 | -0.11(-0.50%) |
Apr 19, 2022 | 22.51 | 22.72 | 22.49 | 22.72 | 26,050 | -0.08(-0.33%) |
Apr 18, 2022 | 22.82 | 22.92 | 22.67 | 22.80 | 30,597 | -0.07(-0.29%) |
Apr 14, 2022 | 23.02 | 23.09 | 22.83 | 22.87 | 68,902 | -0.20(-0.85%) |
Apr 13, 2022 | 22.94 | 23.11 | 22.94 | 23.06 | 12,184 | +0.27(+1.17%) |
Apr 12, 2022 | 23.04 | 23.06 | 22.76 | 22.79 | 11,303 | -0.10(-0.45%) |
Apr 11, 2022 | 23.05 | 23.08 | 22.90 | 22.90 | 7,328 | -0.33(-1.42%) |
Apr 08, 2022 | 23.29 | 23.43 | 23.23 | 23.23 | 25,793 | +0.02(+0.08%) |
Apr 07, 2022 | 23.30 | 23.35 | 23.11 | 23.21 | 14,122 | -0.15(-0.66%) |
Apr 06, 2022 | 23.42 | 23.53 | 23.31 | 23.36 | 25,116 | -0.21(-0.88%) |
Apr 05, 2022 | 23.87 | 23.93 | 23.56 | 23.57 | 21,245 | -0.39(-1.62%) |
Apr 04, 2022 | 23.91 | 24.08 | 23.80 | 23.96 | 43,064 | +0.36(+1.51%) |
Apr 01, 2022 | 23.79 | 23.79 | 23.48 | 23.60 | 8,457 | +0.38(+1.66%) |
Mar 31, 2022 | 23.47 | 23.47 | 23.17 | 23.22 | 17,085 | -0.35(-1.49%) |
Mar 30, 2022 | 23.60 | 23.81 | 23.57 | 23.57 | 24,263 | -0.14(-0.60%) |
Mar 29, 2022 | 23.70 | 23.78 | 23.65 | 23.71 | 19,069 | +0.28(+1.22%) |
Mar 28, 2022 | 23.49 | 23.51 | 23.32 | 23.43 | 9,878 | +0.11(+0.49%) |
Mar 25, 2022 | 23.26 | 23.44 | 23.23 | 23.31 | 15,833 | -0.23(-0.97%) |
Mar 24, 2022 | 23.53 | 23.61 | 23.41 | 23.54 | 43,783 | +0.12(+0.49%) |
Mar 23, 2022 | 23.49 | 23.65 | 23.37 | 23.43 | 12,595 | -0.13(-0.56%) |
Mar 22, 2022 | 23.55 | 23.66 | 23.51 | 23.56 | 15,919 | +0.35(+1.51%) |
Mar 21, 2022 | 23.22 | 23.32 | 23.10 | 23.21 | 10,622 | -0.36(-1.53%) |
Mar 18, 2022 | 22.99 | 23.67 | 22.99 | 23.57 | 11,122 | +0.36(+1.57%) |
Mar 17, 2022 | 23.00 | 23.25 | 22.67 | 23.21 | 19,890 | -0.12(-0.52%) |
Mar 16, 2022 | 22.67 | 23.34 | 22.67 | 23.33 | 4,598 | +1.58(+7.27%) |
Mar 15, 2022 | 21.47 | 21.80 | 21.34 | 21.75 | 24,176 | +0.00(+0.00%) |
Mar 14, 2022 | 22.09 | 22.15 | 21.65 | 21.75 | 14,057 | -0.51(-2.30%) |
Mar 11, 2022 | 22.86 | 22.86 | 22.17 | 22.26 | 17,620 | -0.44(-1.92%) |
Mar 10, 2022 | 22.80 | 22.50 | 22.70 | 38,511 | -0.35(-1.52%) | |
Mar 09, 2022 | 22.99 | 23.12 | 22.70 | 23.05 | 19,571 | +0.45(+1.98%) |
Mar 08, 2022 | 22.64 | 22.70 | 22.46 | 22.60 | 7,444 | +0.03(+0.15%) |
Mar 07, 2022 | 23.02 | 23.02 | 22.52 | 22.57 | 262,178 | -0.73(-3.12%) |
Mar 04, 2022 | 23.35 | 23.53 | 23.14 | 23.29 | 20,679 | -0.37(-1.57%) |
Mar 03, 2022 | 23.91 | 24.02 | 23.62 | 23.66 | 15,867 | -0.39(-1.62%) |
Mar 02, 2022 | 23.97 | 24.54 | 23.80 | 24.05 | 8,591 | +0.12(+0.51%) |