Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 23.79 | 23.80 | 23.78 | 23.78 | 3,834 | -0.00(-0.02%) |
May 27, 2022 | 23.79 | 23.80 | 23.79 | 23.79 | 6,168 | -0.01(-0.04%) |
May 26, 2022 | 23.80 | 23.83 | 23.80 | 23.80 | 1,132 | +0.00(+0.02%) |
May 25, 2022 | 23.80 | 23.82 | 23.77 | 23.79 | 3,970 | +0.00(+0.02%) |
May 24, 2022 | 23.81 | 23.82 | 23.76 | 23.79 | 7,950 | +0.02(+0.10%) |
May 23, 2022 | 23.77 | 23.77 | 23.76 | 23.76 | 1,146 | +0.00(+0.02%) |
May 20, 2022 | 23.75 | 23.76 | 23.73 | 23.76 | 9,649 | +0.01(+0.06%) |
May 19, 2022 | 23.75 | 23.75 | 23.73 | 23.74 | 5,608 | -0.01(-0.04%) |
May 18, 2022 | 23.75 | 23.76 | 23.73 | 23.75 | 12,463 | -0.01(-0.04%) |
May 17, 2022 | 23.77 | 23.77 | 23.76 | 23.76 | 4,205 | +0.00(+0.02%) |
May 16, 2022 | 23.76 | 23.76 | 23.74 | 23.76 | 5,568 | -0.02(-0.10%) |
May 13, 2022 | 23.79 | 23.83 | 23.76 | 23.78 | 7,510 | -0.03(-0.12%) |
May 12, 2022 | 23.76 | 23.83 | 23.75 | 23.81 | 28,192 | +0.03(+0.14%) |
May 11, 2022 | 23.75 | 23.80 | 23.75 | 23.78 | 3,927 | +0.02(+0.10%) |
May 10, 2022 | 23.74 | 23.76 | 23.74 | 23.75 | 3,016 | -0.01(-0.04%) |
May 09, 2022 | 23.73 | 23.78 | 23.73 | 23.76 | 6,864 | +0.03(+0.12%) |
May 06, 2022 | 23.71 | 23.73 | 23.71 | 23.73 | 321 | -0.01(-0.04%) |
May 05, 2022 | 23.72 | 23.76 | 23.72 | 23.74 | 1,544 | +0.01(+0.04%) |
May 04, 2022 | 23.74 | 23.74 | 23.73 | 23.73 | 1,032 | +0.00(+0.00%) |
May 03, 2022 | 23.73 | 23.73 | 23.72 | 23.73 | 1,309 | +0.01(+0.06%) |
May 02, 2022 | 23.74 | 23.74 | 23.72 | 23.72 | 215 | -0.02(-0.09%) |
Apr 29, 2022 | 23.70 | 23.74 | 23.70 | 23.74 | 1,137 | +0.01(+0.04%) |
Apr 28, 2022 | 23.75 | 23.75 | 23.72 | 23.73 | 1,455 | -0.00(-0.02%) |
Apr 27, 2022 | 23.77 | 23.77 | 23.74 | 23.74 | 5,190 | -0.03(-0.12%) |
Apr 26, 2022 | 23.76 | 23.77 | 23.74 | 23.77 | 1,821 | -0.02(-0.08%) |
Apr 25, 2022 | 23.78 | 23.78 | 23.78 | 23.78 | 210 | +0.05(+0.21%) |
Apr 22, 2022 | 23.74 | 23.74 | 23.74 | 23.74 | 102 | -0.03(-0.14%) |
Apr 21, 2022 | 23.75 | 23.79 | 23.75 | 23.77 | 14,616 | +0.02(+0.10%) |
Apr 20, 2022 | 23.75 | 23.75 | 23.75 | 23.75 | 206 | +0.00(+0.00%) |
Apr 19, 2022 | 23.73 | 23.76 | 23.73 | 23.75 | 2,601 | +0.01(+0.06%) |
Apr 18, 2022 | 23.72 | 23.73 | 23.72 | 23.73 | 504 | -0.01(-0.06%) |
Apr 14, 2022 | 23.75 | 23.75 | 23.75 | 23.75 | 0 | -0.00(-0.02%) |
Apr 13, 2022 | 23.77 | 23.78 | 23.72 | 23.75 | 2,844 | +0.01(+0.06%) |
Apr 12, 2022 | 23.76 | 23.76 | 23.72 | 23.74 | 3,009 | -0.01(-0.04%) |
Apr 11, 2022 | 23.77 | 23.78 | 23.75 | 23.75 | 1,810 | +0.01(+0.04%) |
Apr 08, 2022 | 23.74 | 23.74 | 23.74 | 23.74 | 148 | +0.00(+0.00%) |
Apr 07, 2022 | 23.76 | 23.76 | 23.71 | 23.74 | 1,052 | +0.01(+0.04%) |
Apr 06, 2022 | 23.74 | 23.76 | 23.73 | 23.73 | 2,489 | -0.01(-0.04%) |
Apr 05, 2022 | 23.74 | 23.74 | 23.74 | 23.74 | 120 | +0.01(+0.04%) |
Apr 04, 2022 | 23.70 | 23.75 | 23.70 | 23.73 | 1,351 | -0.00(-0.02%) |
Apr 01, 2022 | 23.73 | 23.75 | 23.73 | 23.73 | 309 | -0.01(-0.03%) |
Mar 31, 2022 | 23.74 | 23.74 | 23.74 | 23.74 | 0 | +0.01(+0.06%) |
Mar 30, 2022 | 23.72 | 23.72 | 23.71 | 23.72 | 326 | -0.00(-0.02%) |
Mar 29, 2022 | 23.73 | 23.73 | 23.73 | 23.73 | 5 | +0.00(+0.00%) |
Mar 28, 2022 | 23.73 | 23.73 | 23.73 | 23.73 | 0 | -0.00(-0.02%) |
Mar 25, 2022 | 23.73 | 23.73 | 23.73 | 23.73 | 1,025 | +0.01(+0.04%) |
Mar 24, 2022 | 23.73 | 23.75 | 23.72 | 23.72 | 1,170 | -0.02(-0.08%) |
Mar 23, 2022 | 23.81 | 23.81 | 23.74 | 23.74 | 2,022 | +0.01(+0.06%) |
Mar 22, 2022 | 23.73 | 23.73 | 23.73 | 23.73 | 20 | +0.00(+0.00%) |
Mar 21, 2022 | 23.74 | 23.74 | 23.73 | 23.73 | 1,641 | -0.02(-0.08%) |
Mar 18, 2022 | 23.74 | 23.75 | 23.74 | 23.75 | 1,128 | +0.01(+0.04%) |
Mar 17, 2022 | 23.74 | 23.74 | 23.74 | 23.74 | 67 | +0.02(+0.08%) |
Mar 16, 2022 | 23.75 | 23.75 | 23.72 | 23.72 | 210 | +0.00(+0.00%) |
Mar 15, 2022 | 23.73 | 23.73 | 23.72 | 23.72 | 222 | -0.01(-0.04%) |
Mar 14, 2022 | 23.73 | 23.73 | 23.73 | 23.73 | 21 | -0.01(-0.04%) |
Mar 11, 2022 | 23.73 | 23.74 | 23.73 | 23.74 | 134 | +0.01(+0.04%) |
Mar 10, 2022 | 23.75 | 23.75 | 23.70 | 23.73 | 3,822 | -0.01(-0.02%) |
Mar 09, 2022 | 23.70 | 23.73 | 23.70 | 23.73 | 2,052 | -0.01(-0.04%) |
Mar 08, 2022 | 23.77 | 23.77 | 23.74 | 23.74 | 357 | -0.01(-0.04%) |
Mar 07, 2022 | 23.79 | 23.79 | 23.75 | 23.75 | 404 | +0.00(+0.00%) |
Mar 04, 2022 | 23.75 | 23.75 | 23.75 | 23.75 | 102 | -0.01(-0.04%) |
Mar 03, 2022 | 23.74 | 23.76 | 23.74 | 23.76 | 317 | +0.00(+0.00%) |
Mar 02, 2022 | 23.75 | 23.76 | 23.75 | 23.76 | 1,025 | -0.00(-0.02%) |