Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 22.69 | 22.75 | 22.63 | 22.67 | 129,192 | +0.01(+0.04%) |
May 27, 2022 | 22.69 | 22.72 | 22.66 | 22.66 | 1,814 | +0.13(+0.56%) |
May 26, 2022 | 22.53 | 22.57 | 22.51 | 22.54 | 28,168 | +0.13(+0.56%) |
May 25, 2022 | 22.40 | 22.41 | 22.37 | 22.41 | 47,052 | +0.19(+0.84%) |
May 24, 2022 | 22.22 | 22.24 | 22.17 | 22.22 | 6,513 | +0.21(+0.93%) |
May 23, 2022 | 21.93 | 22.05 | 21.93 | 22.02 | 25,537 | +0.08(+0.38%) |
May 20, 2022 | 21.91 | 21.98 | 21.82 | 21.93 | 92,628 | +0.05(+0.21%) |
May 19, 2022 | 21.89 | 21.92 | 21.85 | 21.89 | 26,801 | +0.06(+0.28%) |
May 18, 2022 | 21.83 | 21.90 | 21.81 | 21.83 | 12,926 | -0.01(-0.06%) |
May 17, 2022 | 21.95 | 21.95 | 21.84 | 21.84 | 63,917 | -0.08(-0.38%) |
May 16, 2022 | 21.96 | 21.96 | 21.91 | 21.93 | 23,840 | +0.00(+0.00%) |
May 13, 2022 | 21.97 | 21.98 | 21.89 | 21.93 | 3,632 | -0.09(-0.40%) |
May 12, 2022 | 22.03 | 22.03 | 21.98 | 22.01 | 12,052 | -0.01(-0.06%) |
May 11, 2022 | 22.04 | 22.04 | 22.01 | 22.03 | 8,059 | -0.02(-0.08%) |
May 10, 2022 | 22.10 | 22.10 | 22.01 | 22.05 | 18,738 | -0.06(-0.26%) |
May 09, 2022 | 22.14 | 22.14 | 22.10 | 22.10 | 4,795 | -0.04(-0.19%) |
May 06, 2022 | 22.22 | 22.22 | 22.14 | 22.15 | 161,256 | -0.09(-0.40%) |
May 05, 2022 | 22.24 | 22.24 | 22.15 | 22.23 | 23,593 | -0.07(-0.29%) |
May 04, 2022 | 22.30 | 22.31 | 22.25 | 22.30 | 16,297 | -0.03(-0.13%) |
May 03, 2022 | 22.34 | 22.37 | 22.28 | 22.33 | 7,602 | -0.01(-0.04%) |
May 02, 2022 | 22.38 | 22.38 | 22.32 | 22.34 | 20,302 | -0.09(-0.38%) |
Apr 29, 2022 | 22.42 | 22.45 | 22.41 | 22.42 | 730 | +0.00(+0.02%) |
Apr 28, 2022 | 22.47 | 22.47 | 22.39 | 22.42 | 12,949 | -0.04(-0.19%) |
Apr 27, 2022 | 22.46 | 22.49 | 22.43 | 22.46 | 24,435 | -0.02(-0.10%) |
Apr 26, 2022 | 22.48 | 22.48 | 22.48 | 22.48 | 1,340 | -0.00(-0.02%) |
Apr 25, 2022 | 22.50 | 22.55 | 22.45 | 22.49 | 3,642 | +0.01(+0.04%) |
Apr 22, 2022 | 22.51 | 22.52 | 22.47 | 22.48 | 15,622 | -0.01(-0.06%) |
Apr 21, 2022 | 22.57 | 22.57 | 22.46 | 22.49 | 21,112 | -0.07(-0.33%) |
Apr 20, 2022 | 22.55 | 22.57 | 22.53 | 22.57 | 48,154 | +0.01(+0.04%) |
Apr 19, 2022 | 22.66 | 22.66 | 22.56 | 22.56 | 2,862 | -0.16(-0.72%) |
Apr 18, 2022 | 22.76 | 22.76 | 22.69 | 22.72 | 14,043 | -0.04(-0.18%) |
Apr 14, 2022 | 22.88 | 22.88 | 22.76 | 22.76 | 7,831 | -0.10(-0.43%) |
Apr 13, 2022 | 22.88 | 22.88 | 22.86 | 22.86 | 10,191 | +0.00(+0.02%) |
Apr 12, 2022 | 22.88 | 22.94 | 22.85 | 22.86 | 43,349 | -0.03(-0.14%) |
Apr 11, 2022 | 22.97 | 22.98 | 22.89 | 22.89 | 2,121 | -0.08(-0.37%) |
Apr 08, 2022 | 23.01 | 23.01 | 22.96 | 22.97 | 10,552 | -0.05(-0.23%) |
Apr 07, 2022 | 23.10 | 23.10 | 23.03 | 23.03 | 1,437 | -0.07(-0.30%) |
Apr 06, 2022 | 23.17 | 23.17 | 23.05 | 23.09 | 6,713 | -0.12(-0.52%) |
Apr 05, 2022 | 23.23 | 23.23 | 23.18 | 23.22 | 8,315 | -0.11(-0.46%) |
Apr 04, 2022 | 23.29 | 23.33 | 23.29 | 23.32 | 35,387 | +0.03(+0.12%) |
Apr 01, 2022 | 23.27 | 23.30 | 23.27 | 23.30 | 2,226 | +0.01(+0.03%) |
Mar 31, 2022 | 23.30 | 23.30 | 23.29 | 23.29 | 344 | +0.05(+0.20%) |
Mar 30, 2022 | 23.25 | 23.25 | 23.22 | 23.24 | 15,180 | +0.04(+0.18%) |
Mar 29, 2022 | 23.23 | 23.23 | 23.19 | 23.20 | 8,025 | -0.02(-0.10%) |
Mar 28, 2022 | 23.23 | 23.26 | 23.19 | 23.23 | 48,092 | +0.00(+0.01%) |
Mar 25, 2022 | 23.31 | 23.31 | 23.22 | 23.22 | 31,899 | -0.13(-0.54%) |
Mar 24, 2022 | 23.35 | 23.35 | 23.35 | 23.35 | 12 | -0.10(-0.42%) |
Mar 23, 2022 | 23.46 | 23.46 | 23.43 | 23.45 | 10,809 | -0.03(-0.14%) |
Mar 22, 2022 | 23.52 | 23.52 | 23.47 | 23.48 | 19,507 | -0.08(-0.35%) |
Mar 21, 2022 | 23.58 | 23.60 | 23.55 | 23.56 | 8,882 | -0.12(-0.49%) |
Mar 18, 2022 | 23.66 | 23.68 | 23.66 | 23.68 | 2,319 | +0.04(+0.16%) |
Mar 17, 2022 | 23.62 | 23.66 | 23.62 | 23.64 | 17,617 | +0.05(+0.20%) |
Mar 16, 2022 | 23.59 | 23.63 | 23.50 | 23.60 | 40,505 | +0.01(+0.06%) |
Mar 15, 2022 | 23.58 | 23.61 | 23.58 | 23.58 | 20,183 | -0.04(-0.18%) |
Mar 14, 2022 | 23.72 | 23.72 | 23.62 | 23.62 | 17,342 | -0.19(-0.78%) |
Mar 11, 2022 | 23.86 | 23.86 | 23.81 | 23.81 | 12,159 | -0.07(-0.31%) |
Mar 10, 2022 | 23.95 | 23.95 | 23.89 | 23.89 | 1,087 | -0.06(-0.23%) |
Mar 09, 2022 | 23.96 | 23.97 | 23.94 | 23.94 | 5,031 | -0.06(-0.23%) |
Mar 08, 2022 | 24.01 | 24.01 | 23.98 | 24.00 | 8,403 | -0.10(-0.41%) |
Mar 07, 2022 | 24.11 | 24.14 | 24.10 | 24.10 | 1,399 | -0.04(-0.17%) |
Mar 04, 2022 | 24.13 | 24.14 | 24.12 | 24.14 | 8,529 | -0.04(-0.15%) |
Mar 03, 2022 | 24.21 | 24.21 | 24.17 | 24.17 | 447,676 | -0.06(-0.24%) |
Mar 02, 2022 | 24.23 | 24.23 | 24.23 | 24.23 | 57 | -0.06(-0.25%) |