Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 22.65 | 22.65 | 21.60 | 22.21 | 113,688 | -0.52(-2.30%) |
May 27, 2022 | 22.43 | 22.82 | 22.43 | 22.74 | 62,991 | +0.26(+1.16%) |
May 26, 2022 | 22.11 | 22.58 | 22.11 | 22.48 | 53,349 | +0.22(+0.98%) |
May 25, 2022 | 21.58 | 22.39 | 21.52 | 22.26 | 70,917 | +0.79(+3.69%) |
May 24, 2022 | 20.91 | 21.58 | 20.86 | 21.47 | 58,777 | +0.59(+2.84%) |
May 23, 2022 | 20.78 | 21.13 | 20.70 | 20.87 | 78,721 | +0.08(+0.38%) |
May 20, 2022 | 21.14 | 21.30 | 20.59 | 20.79 | 93,779 | -0.31(-1.49%) |
May 19, 2022 | 21.13 | 21.40 | 20.93 | 21.11 | 54,902 | +0.03(+0.17%) |
May 18, 2022 | 21.67 | 21.67 | 21.00 | 21.07 | 75,352 | -0.50(-2.30%) |
May 17, 2022 | 21.75 | 22.11 | 21.57 | 21.57 | 93,536 | -0.12(-0.55%) |
May 16, 2022 | 21.70 | 22.00 | 21.56 | 21.69 | 54,700 | -0.00(-0.01%) |
May 13, 2022 | 21.54 | 22.19 | 21.49 | 21.69 | 166,240 | +0.20(+0.93%) |
May 12, 2022 | 21.52 | 21.65 | 21.43 | 21.49 | 44,760 | -0.01(-0.06%) |
May 11, 2022 | 21.42 | 21.62 | 21.42 | 21.50 | 33,091 | +0.08(+0.39%) |
May 10, 2022 | 21.63 | 21.69 | 21.37 | 21.42 | 36,612 | -0.19(-0.89%) |
May 09, 2022 | 21.52 | 21.77 | 21.45 | 21.61 | 91,756 | -0.05(-0.23%) |
May 06, 2022 | 21.66 | 21.86 | 21.44 | 21.66 | 56,840 | -0.12(-0.54%) |
May 05, 2022 | 21.90 | 21.95 | 21.52 | 21.78 | 69,243 | -0.20(-0.91%) |
May 04, 2022 | 22.03 | 22.17 | 21.87 | 21.98 | 127,567 | -0.05(-0.24%) |
May 03, 2022 | 21.88 | 22.30 | 21.83 | 22.03 | 69,983 | +0.17(+0.76%) |
May 02, 2022 | 22.26 | 22.28 | 21.63 | 21.87 | 76,386 | -0.44(-1.95%) |
Apr 29, 2022 | 22.47 | 22.51 | 21.84 | 22.30 | 133,635 | -0.25(-1.12%) |
Apr 28, 2022 | 22.28 | 22.59 | 21.97 | 22.55 | 119,426 | +0.46(+2.09%) |
Apr 27, 2022 | 22.08 | 22.16 | 21.93 | 22.09 | 57,260 | +0.03(+0.16%) |
Apr 26, 2022 | 22.11 | 22.29 | 21.88 | 22.06 | 39,055 | -0.03(-0.16%) |
Apr 25, 2022 | 21.97 | 22.12 | 21.84 | 22.09 | 43,112 | +0.25(+1.16%) |
Apr 22, 2022 | 22.07 | 22.11 | 21.78 | 21.84 | 32,913 | -0.09(-0.40%) |
Apr 21, 2022 | 22.17 | 22.17 | 21.93 | 21.93 | 31,157 | -0.17(-0.75%) |
Apr 20, 2022 | 22.17 | 22.17 | 21.89 | 22.09 | 39,393 | +0.08(+0.36%) |
Apr 19, 2022 | 22.13 | 22.13 | 21.87 | 22.01 | 51,282 | -0.17(-0.75%) |
Apr 18, 2022 | 22.16 | 22.21 | 21.88 | 22.18 | 37,893 | +0.05(+0.24%) |
Apr 14, 2022 | 22.06 | 22.16 | 21.94 | 22.13 | 17,899 | +0.19(+0.87%) |
Apr 13, 2022 | 22.04 | 22.17 | 21.93 | 21.94 | 39,237 | -0.03(-0.16%) |
Apr 12, 2022 | 22.00 | 22.16 | 21.93 | 21.97 | 22,674 | +0.17(+0.80%) |
Apr 11, 2022 | 22.11 | 22.24 | 21.80 | 21.80 | 59,844 | -0.31(-1.42%) |
Apr 08, 2022 | 22.35 | 22.39 | 22.04 | 22.11 | 25,449 | -0.26(-1.17%) |
Apr 07, 2022 | 22.01 | 22.46 | 22.01 | 22.37 | 25,050 | +0.33(+1.50%) |
Apr 06, 2022 | 22.17 | 22.35 | 22.01 | 22.04 | 45,557 | -0.22(-0.98%) |
Apr 05, 2022 | 22.44 | 22.54 | 22.20 | 22.26 | 25,149 | -0.26(-1.16%) |
Apr 04, 2022 | 22.60 | 22.60 | 22.32 | 22.52 | 27,137 | -0.01(-0.06%) |
Apr 01, 2022 | 22.48 | 22.58 | 22.43 | 22.53 | 25,136 | -0.01(-0.06%) |
Mar 31, 2022 | 22.46 | 22.58 | 22.45 | 22.55 | 34,715 | +0.09(+0.40%) |
Mar 30, 2022 | 22.30 | 22.65 | 22.30 | 22.46 | 43,978 | +0.07(+0.30%) |
Mar 29, 2022 | 22.33 | 22.45 | 22.22 | 22.39 | 35,546 | +0.17(+0.74%) |
Mar 28, 2022 | 22.17 | 22.33 | 22.10 | 22.22 | 22,470 | +0.15(+0.67%) |
Mar 25, 2022 | 22.50 | 22.50 | 22.04 | 22.08 | 64,394 | -0.42(-1.87%) |
Mar 24, 2022 | 22.61 | 22.71 | 22.49 | 22.50 | 30,018 | -0.01(-0.04%) |
Mar 23, 2022 | 22.42 | 22.62 | 22.42 | 22.50 | 17,963 | +0.03(+0.12%) |
Mar 22, 2022 | 22.72 | 22.72 | 22.46 | 22.48 | 40,463 | -0.25(-1.11%) |
Mar 21, 2022 | 22.77 | 22.86 | 22.59 | 22.73 | 40,393 | -0.16(-0.69%) |
Mar 18, 2022 | 22.68 | 22.95 | 22.68 | 22.89 | 33,093 | +0.24(+1.08%) |
Mar 17, 2022 | 22.43 | 22.64 | 22.43 | 22.64 | 40,160 | +0.24(+1.05%) |
Mar 16, 2022 | 22.38 | 22.51 | 22.19 | 22.41 | 37,539 | +0.08(+0.35%) |
Mar 15, 2022 | 22.09 | 22.33 | 22.02 | 22.33 | 18,462 | +0.27(+1.22%) |
Mar 14, 2022 | 22.23 | 22.26 | 21.93 | 22.06 | 47,016 | -0.18(-0.82%) |
Mar 11, 2022 | 22.36 | 22.39 | 22.13 | 22.24 | 28,295 | -0.12(-0.55%) |
Mar 10, 2022 | 22.44 | 22.51 | 22.26 | 22.36 | 22,094 | -0.08(-0.35%) |
Mar 09, 2022 | 22.35 | 22.44 | 22.21 | 22.44 | 52,945 | +0.28(+1.27%) |
Mar 08, 2022 | 22.02 | 22.16 | 21.90 | 22.16 | 38,178 | +0.13(+0.58%) |
Mar 07, 2022 | 22.26 | 22.33 | 22.02 | 22.03 | 42,813 | -0.29(-1.30%) |
Mar 04, 2022 | 22.41 | 22.56 | 22.27 | 22.32 | 20,696 | -0.04(-0.19%) |
Mar 03, 2022 | 22.61 | 22.66 | 22.28 | 22.37 | 30,107 | -0.18(-0.82%) |
Mar 02, 2022 | 22.61 | 22.64 | 22.49 | 22.55 | 32,073 | +0.04(+0.17%) |