Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 23.80 | 23.83 | 23.68 | 23.83 | 1,314,606 | -0.07(-0.29%) |
May 27, 2022 | 23.77 | 23.92 | 23.73 | 23.90 | 53,066 | +0.21(+0.89%) |
May 26, 2022 | 23.50 | 23.70 | 23.50 | 23.69 | 8,418 | +0.26(+1.11%) |
May 25, 2022 | 23.13 | 23.43 | 23.13 | 23.43 | 13,605 | +0.32(+1.38%) |
May 24, 2022 | 22.94 | 23.11 | 22.93 | 23.11 | 12,241 | +0.14(+0.61%) |
May 23, 2022 | 22.94 | 22.99 | 22.94 | 22.97 | 21,971 | +0.04(+0.16%) |
May 20, 2022 | 23.02 | 23.02 | 22.84 | 22.93 | 27,557 | -0.04(-0.16%) |
May 19, 2022 | 22.80 | 22.98 | 22.80 | 22.97 | 4,437 | +0.16(+0.72%) |
May 18, 2022 | 22.89 | 22.89 | 22.80 | 22.80 | 8,272 | -0.17(-0.74%) |
May 17, 2022 | 23.03 | 23.06 | 22.97 | 22.98 | 12,500 | -0.03(-0.12%) |
May 16, 2022 | 23.11 | 23.11 | 23.00 | 23.00 | 2,275,474 | -0.09(-0.38%) |
May 13, 2022 | 23.18 | 23.18 | 23.00 | 23.09 | 8,160 | +0.02(+0.09%) |
May 12, 2022 | 23.07 | 23.08 | 22.11 | 23.07 | 23,522 | -0.04(-0.17%) |
May 11, 2022 | 23.17 | 23.28 | 23.11 | 23.11 | 13,312 | -0.12(-0.52%) |
May 10, 2022 | 23.25 | 23.27 | 23.13 | 23.23 | 5,893 | +0.13(+0.56%) |
May 09, 2022 | 23.20 | 23.21 | 23.10 | 23.10 | 5,415 | -0.26(-1.11%) |
May 06, 2022 | 23.39 | 23.53 | 23.29 | 23.36 | 45,259 | -0.11(-0.47%) |
May 05, 2022 | 23.69 | 23.69 | 23.40 | 23.47 | 10,311 | -0.41(-1.72%) |
May 04, 2022 | 23.65 | 23.94 | 23.58 | 23.88 | 17,462 | +0.25(+1.06%) |
May 03, 2022 | 23.55 | 23.66 | 23.55 | 23.63 | 11,394 | +0.11(+0.47%) |
May 02, 2022 | 23.50 | 23.57 | 23.40 | 23.52 | 5,944 | -0.12(-0.51%) |
Apr 29, 2022 | 23.77 | 23.80 | 23.62 | 23.64 | 348,971 | -0.23(-0.96%) |
Apr 28, 2022 | 23.76 | 23.88 | 23.72 | 23.87 | 7,417 | +0.10(+0.42%) |
Apr 27, 2022 | 23.89 | 23.90 | 23.77 | 23.77 | 4,016 | -0.09(-0.37%) |
Apr 26, 2022 | 24.03 | 24.03 | 23.86 | 23.86 | 18,641 | -0.18(-0.76%) |
Apr 25, 2022 | 23.85 | 24.04 | 23.85 | 24.04 | 9,744 | +0.21(+0.87%) |
Apr 22, 2022 | 23.94 | 23.94 | 23.83 | 23.83 | 8,755 | -0.14(-0.59%) |
Apr 21, 2022 | 24.17 | 24.17 | 23.98 | 23.98 | 26,343 | -0.12(-0.52%) |
Apr 20, 2022 | 24.16 | 24.16 | 24.07 | 24.10 | 21,363 | +0.04(+0.16%) |
Apr 19, 2022 | 24.01 | 24.09 | 24.00 | 24.06 | 31,674 | +0.02(+0.08%) |
Apr 18, 2022 | 24.05 | 24.07 | 23.99 | 24.04 | 7,268 | -0.03(-0.12%) |
Apr 14, 2022 | 24.24 | 24.24 | 24.07 | 24.07 | 4,089 | -0.14(-0.60%) |
Apr 13, 2022 | 24.13 | 24.24 | 24.13 | 24.21 | 4,988 | +0.12(+0.49%) |
Apr 12, 2022 | 24.07 | 24.20 | 24.04 | 24.10 | 65,355 | +0.20(+0.82%) |
Apr 11, 2022 | 24.04 | 24.07 | 23.90 | 23.90 | 1,061,491 | -0.21(-0.89%) |
Apr 08, 2022 | 24.14 | 24.21 | 24.11 | 24.11 | 12,718 | -0.13(-0.53%) |
Apr 07, 2022 | 24.32 | 24.32 | 24.22 | 24.24 | 39,278 | -0.04(-0.17%) |
Apr 06, 2022 | 24.33 | 24.41 | 24.23 | 24.29 | 15,854 | -0.16(-0.63%) |
Apr 05, 2022 | 24.75 | 24.75 | 24.44 | 24.44 | 11,023 | -0.29(-1.19%) |
Apr 04, 2022 | 24.60 | 24.73 | 24.59 | 24.73 | 7,129 | +0.15(+0.62%) |
Apr 01, 2022 | 24.50 | 24.58 | 24.46 | 24.58 | 8,542 | -0.13(-0.53%) |
Mar 31, 2022 | 24.85 | 24.85 | 24.69 | 24.71 | 602,606 | -0.06(-0.26%) |
Mar 30, 2022 | 24.84 | 24.85 | 24.77 | 24.77 | 7,590 | -0.11(-0.42%) |
Mar 29, 2022 | 24.70 | 24.88 | 24.70 | 24.88 | 7,560 | +0.28(+1.14%) |
Mar 28, 2022 | 24.43 | 24.60 | 24.43 | 24.60 | 19,537 | +0.14(+0.58%) |
Mar 25, 2022 | 24.60 | 24.60 | 24.43 | 24.46 | 44,834 | -0.14(-0.55%) |
Mar 24, 2022 | 24.55 | 24.59 | 24.52 | 24.59 | 61,114 | +0.04(+0.15%) |
Mar 23, 2022 | 24.65 | 24.65 | 24.56 | 24.56 | 15,717 | -0.10(-0.41%) |
Mar 22, 2022 | 24.54 | 24.66 | 24.50 | 24.66 | 77,401 | +0.12(+0.48%) |
Mar 21, 2022 | 24.78 | 24.78 | 24.45 | 24.54 | 13,848 | -0.23(-0.95%) |
Mar 18, 2022 | 24.66 | 24.77 | 24.61 | 24.77 | 1,830,048 | +0.07(+0.30%) |
Mar 17, 2022 | 24.61 | 24.70 | 24.61 | 24.70 | 5,941 | +0.10(+0.41%) |
Mar 16, 2022 | 24.38 | 24.60 | 24.28 | 24.60 | 160,693 | +0.33(+1.36%) |
Mar 15, 2022 | 24.13 | 24.37 | 24.13 | 24.27 | 28,365 | +0.15(+0.62%) |
Mar 14, 2022 | 24.37 | 24.37 | 24.07 | 24.12 | 41,229 | -0.27(-1.11%) |
Mar 11, 2022 | 24.60 | 24.61 | 24.39 | 24.39 | 15,330 | -0.19(-0.77%) |
Mar 10, 2022 | 24.65 | 24.66 | 24.55 | 24.58 | 54,580 | -0.20(-0.81%) |
Mar 09, 2022 | 24.73 | 24.79 | 24.69 | 24.78 | 23,570 | +0.19(+0.77%) |
Mar 08, 2022 | 24.69 | 24.74 | 24.59 | 24.59 | 43,884 | -0.05(-0.22%) |
Mar 07, 2022 | 24.83 | 24.83 | 24.64 | 24.64 | 7,758 | -0.24(-0.97%) |
Mar 04, 2022 | 25.01 | 25.01 | 24.89 | 24.89 | 10,475 | -0.16(-0.65%) |
Mar 03, 2022 | 25.14 | 25.15 | 25.04 | 25.05 | 9,158 | -0.04(-0.16%) |
Mar 02, 2022 | 24.98 | 25.09 | 24.95 | 25.09 | 14,178 | +0.11(+0.43%) |