Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 22.38 | 22.46 | 22.35 | 22.46 | 5,470 | +0.11(+0.49%) |
May 27, 2022 | 22.34 | 22.35 | 22.34 | 22.35 | 7,626 | +0.12(+0.56%) |
May 26, 2022 | 22.23 | 22.23 | 22.23 | 22.23 | 62 | +0.12(+0.57%) |
May 25, 2022 | 22.08 | 22.12 | 22.06 | 22.10 | 139,342 | +0.25(+1.14%) |
May 24, 2022 | 21.87 | 21.88 | 21.75 | 21.85 | 15,423 | +0.21(+0.95%) |
May 23, 2022 | 21.64 | 21.64 | 21.64 | 21.64 | 5 | +0.07(+0.32%) |
May 20, 2022 | 21.57 | 21.57 | 21.57 | 21.57 | 1 | +0.11(+0.51%) |
May 19, 2022 | 21.46 | 21.46 | 21.45 | 21.46 | 2,033 | +0.01(+0.05%) |
May 18, 2022 | 21.50 | 21.50 | 21.45 | 21.45 | 3,720 | -0.05(-0.23%) |
May 17, 2022 | 21.50 | 21.50 | 21.50 | 21.50 | 0 | -0.05(-0.21%) |
May 16, 2022 | 21.64 | 21.64 | 21.51 | 21.55 | 1,925 | -0.03(-0.14%) |
May 13, 2022 | 21.70 | 21.70 | 21.58 | 21.58 | 8,806 | -0.05(-0.21%) |
May 12, 2022 | 21.62 | 21.62 | 21.62 | 21.62 | 0 | -0.04(-0.16%) |
May 11, 2022 | 21.66 | 21.66 | 21.66 | 21.66 | 0 | -0.02(-0.07%) |
May 10, 2022 | 21.73 | 21.73 | 21.68 | 21.68 | 1,000 | -0.04(-0.16%) |
May 09, 2022 | 21.71 | 21.71 | 21.71 | 21.71 | 0 | -0.04(-0.16%) |
May 06, 2022 | 21.76 | 21.76 | 21.70 | 21.75 | 4,038 | -0.09(-0.41%) |
May 05, 2022 | 21.80 | 21.84 | 21.80 | 21.84 | 2,949 | -0.12(-0.57%) |
May 04, 2022 | 21.95 | 21.96 | 21.95 | 21.96 | 355 | +0.03(+0.11%) |
May 03, 2022 | 21.96 | 21.99 | 21.93 | 21.93 | 1,937 | -0.03(-0.11%) |
May 02, 2022 | 21.91 | 22.00 | 21.89 | 21.96 | 2,352 | +0.00(+0.00%) |
Apr 29, 2022 | 21.90 | 22.02 | 21.87 | 21.96 | 7,107 | -0.09(-0.39%) |
Apr 28, 2022 | 21.94 | 22.08 | 21.94 | 22.05 | 12,631 | -0.04(-0.20%) |
Apr 27, 2022 | 22.07 | 22.09 | 22.05 | 22.09 | 607 | -0.00(-0.02%) |
Apr 26, 2022 | 22.07 | 22.11 | 22.07 | 22.09 | 5,525 | -0.01(-0.02%) |
Apr 25, 2022 | 22.10 | 22.10 | 22.10 | 22.10 | 1,450 | +0.05(+0.23%) |
Apr 22, 2022 | 22.10 | 22.10 | 22.04 | 22.05 | 2,673 | -0.09(-0.38%) |
Apr 21, 2022 | 22.16 | 22.16 | 22.05 | 22.14 | 7,994 | -0.08(-0.38%) |
Apr 20, 2022 | 22.18 | 22.25 | 22.16 | 22.22 | 7,328 | -0.02(-0.09%) |
Apr 19, 2022 | 22.22 | 22.24 | 22.22 | 22.24 | 3,325 | -0.09(-0.40%) |
Apr 18, 2022 | 22.35 | 22.36 | 22.31 | 22.33 | 14,485 | -0.07(-0.31%) |
Apr 14, 2022 | 22.55 | 22.55 | 22.38 | 22.40 | 3,808 | -0.15(-0.66%) |
Apr 13, 2022 | 22.58 | 22.58 | 22.49 | 22.55 | 1,301 | +0.01(+0.04%) |
Apr 12, 2022 | 22.57 | 22.58 | 22.53 | 22.54 | 9,661 | -0.06(-0.26%) |
Apr 11, 2022 | 22.56 | 22.60 | 22.55 | 22.60 | 838 | -0.03(-0.11%) |
Apr 08, 2022 | 22.60 | 22.64 | 22.60 | 22.62 | 2,109 | -0.09(-0.37%) |
Apr 07, 2022 | 22.67 | 22.71 | 22.67 | 22.71 | 8,085 | -0.08(-0.35%) |
Apr 06, 2022 | 22.80 | 22.85 | 22.77 | 22.79 | 10,525 | -0.13(-0.57%) |
Apr 05, 2022 | 22.98 | 22.98 | 22.92 | 22.92 | 14,910 | -0.08(-0.37%) |
Apr 04, 2022 | 23.03 | 23.03 | 23.00 | 23.00 | 2,074 | -0.03(-0.15%) |
Apr 01, 2022 | 23.06 | 23.07 | 22.99 | 23.04 | 10,387 | +0.03(+0.12%) |
Mar 31, 2022 | 23.00 | 23.05 | 22.98 | 23.01 | 8,133 | +0.06(+0.26%) |
Mar 30, 2022 | 22.96 | 23.01 | 22.93 | 22.95 | 26,788 | +0.02(+0.09%) |
Mar 29, 2022 | 22.92 | 22.95 | 22.91 | 22.93 | 5,197 | -0.02(-0.07%) |
Mar 28, 2022 | 23.01 | 23.01 | 22.91 | 22.95 | 9,147 | -0.07(-0.28%) |
Mar 25, 2022 | 23.08 | 23.08 | 22.97 | 23.01 | 2,112 | -0.11(-0.50%) |
Mar 24, 2022 | 23.07 | 23.12 | 23.07 | 23.12 | 1,001 | -0.07(-0.30%) |
Mar 23, 2022 | 23.23 | 23.24 | 23.19 | 23.19 | 2,782 | -0.15(-0.62%) |
Mar 22, 2022 | 23.37 | 23.37 | 23.30 | 23.34 | 1,200 | -0.06(-0.26%) |
Mar 21, 2022 | 23.45 | 23.45 | 23.40 | 23.40 | 19,155 | -0.08(-0.34%) |
Mar 18, 2022 | 23.50 | 23.52 | 23.48 | 23.48 | 11,327 | +0.06(+0.24%) |
Mar 17, 2022 | 23.47 | 23.47 | 23.43 | 23.43 | 56,344 | -0.02(-0.11%) |
Mar 16, 2022 | 23.36 | 23.46 | 23.36 | 23.45 | 11,666 | +0.04(+0.15%) |
Mar 15, 2022 | 23.44 | 23.46 | 23.34 | 23.41 | 8,741 | -0.08(-0.32%) |
Mar 14, 2022 | 23.57 | 23.58 | 23.47 | 23.49 | 7,002 | -0.22(-0.95%) |
Mar 11, 2022 | 23.74 | 23.75 | 23.71 | 23.71 | 8,744 | -0.07(-0.30%) |
Mar 10, 2022 | 23.77 | 23.81 | 23.76 | 23.78 | 34,629 | -0.02(-0.09%) |
Mar 09, 2022 | 23.81 | 23.81 | 23.81 | 23.81 | 3 | -0.07(-0.31%) |
Mar 08, 2022 | 23.89 | 23.92 | 23.84 | 23.88 | 17,998 | -0.12(-0.48%) |
Mar 07, 2022 | 24.00 | 24.00 | 23.92 | 23.99 | 27,388 | -0.06(-0.23%) |
Mar 04, 2022 | 24.06 | 24.06 | 24.05 | 24.05 | 125 | -0.03(-0.14%) |
Mar 03, 2022 | 24.13 | 24.13 | 24.08 | 24.08 | 997 | -0.04(-0.18%) |
Mar 02, 2022 | 24.22 | 24.22 | 24.10 | 24.13 | 4,482 | -0.02(-0.09%) |