Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 21.99 | 21.99 | 21.74 | 21.84 | 47,455 | -0.18(-0.82%) |
May 27, 2022 | 21.68 | 22.08 | 21.68 | 22.02 | 24,741 | +0.34(+1.55%) |
May 26, 2022 | 21.56 | 21.80 | 21.46 | 21.68 | 28,800 | +0.14(+0.64%) |
May 25, 2022 | 21.37 | 21.58 | 21.37 | 21.55 | 21,397 | +0.17(+0.81%) |
May 24, 2022 | 21.34 | 21.39 | 21.25 | 21.37 | 24,495 | +0.16(+0.73%) |
May 23, 2022 | 21.46 | 21.52 | 21.22 | 21.22 | 25,671 | -0.24(-1.13%) |
May 20, 2022 | 21.38 | 21.58 | 21.17 | 21.46 | 51,321 | +0.08(+0.36%) |
May 19, 2022 | 21.26 | 21.38 | 21.25 | 21.38 | 62,375 | +0.12(+0.57%) |
May 18, 2022 | 21.36 | 21.42 | 21.22 | 21.26 | 48,048 | +0.05(+0.24%) |
May 17, 2022 | 21.32 | 21.42 | 21.21 | 21.21 | 34,521 | -0.03(-0.12%) |
May 16, 2022 | 21.34 | 21.44 | 21.22 | 21.23 | 16,277 | -0.05(-0.24%) |
May 13, 2022 | 21.40 | 21.47 | 21.29 | 21.29 | 16,925 | -0.03(-0.12%) |
May 12, 2022 | 21.53 | 21.53 | 21.18 | 21.31 | 28,421 | -0.03(-0.14%) |
May 11, 2022 | 21.29 | 21.45 | 21.27 | 21.34 | 13,235 | +0.06(+0.28%) |
May 10, 2022 | 21.29 | 21.50 | 21.15 | 21.28 | 22,226 | +0.16(+0.76%) |
May 09, 2022 | 21.40 | 21.40 | 21.04 | 21.12 | 14,046 | -0.16(-0.76%) |
May 06, 2022 | 21.50 | 21.50 | 21.27 | 21.28 | 9,088 | -0.23(-1.07%) |
May 05, 2022 | 21.48 | 21.54 | 21.32 | 21.51 | 14,375 | +0.00(+0.00%) |
May 04, 2022 | 21.51 | 21.58 | 21.32 | 21.51 | 9,334 | +0.07(+0.31%) |
May 03, 2022 | 21.42 | 21.60 | 21.35 | 21.44 | 16,033 | -0.02(-0.09%) |
May 02, 2022 | 21.77 | 21.88 | 21.38 | 21.46 | 10,438 | -0.35(-1.61%) |
Apr 29, 2022 | 21.58 | 21.92 | 21.38 | 21.82 | 69,647 | +0.09(+0.43%) |
Apr 28, 2022 | 21.44 | 21.76 | 21.44 | 21.72 | 11,701 | +0.30(+1.41%) |
Apr 27, 2022 | 21.65 | 22.04 | 21.37 | 21.42 | 11,323 | -0.26(-1.21%) |
Apr 26, 2022 | 21.97 | 21.97 | 21.65 | 21.68 | 8,479 | -0.06(-0.26%) |
Apr 25, 2022 | 21.79 | 22.06 | 21.69 | 21.74 | 18,398 | -0.05(-0.25%) |
Apr 22, 2022 | 21.71 | 21.97 | 21.66 | 21.79 | 11,021 | -0.03(-0.14%) |
Apr 21, 2022 | 21.90 | 22.00 | 21.81 | 21.82 | 17,564 | +0.09(+0.42%) |
Apr 20, 2022 | 21.74 | 21.85 | 21.72 | 21.73 | 16,973 | +0.04(+0.17%) |
Apr 19, 2022 | 21.68 | 21.99 | 21.65 | 21.70 | 12,535 | -0.06(-0.25%) |
Apr 18, 2022 | 21.89 | 21.93 | 21.69 | 21.75 | 5,692 | -0.08(-0.37%) |
Apr 14, 2022 | 21.99 | 22.13 | 21.83 | 21.83 | 10,334 | -0.08(-0.35%) |
Apr 13, 2022 | 21.86 | 22.03 | 21.82 | 21.91 | 18,227 | +0.08(+0.39%) |
Apr 12, 2022 | 21.78 | 22.02 | 21.75 | 21.82 | 16,251 | +0.08(+0.39%) |
Apr 11, 2022 | 21.93 | 21.93 | 21.73 | 21.74 | 18,999 | -0.14(-0.66%) |
Apr 08, 2022 | 21.97 | 22.23 | 21.88 | 21.88 | 55,581 | -0.20(-0.92%) |
Apr 07, 2022 | 21.83 | 22.09 | 21.83 | 22.09 | 15,888 | +0.25(+1.13%) |
Apr 06, 2022 | 21.74 | 22.25 | 21.74 | 21.84 | 13,323 | -0.12(-0.54%) |
Apr 05, 2022 | 22.16 | 22.16 | 21.93 | 21.96 | 21,329 | -0.27(-1.22%) |
Apr 04, 2022 | 22.30 | 22.31 | 22.15 | 22.23 | 11,999 | -0.06(-0.27%) |
Apr 01, 2022 | 22.27 | 22.35 | 22.17 | 22.29 | 23,511 | -0.02(-0.08%) |
Mar 31, 2022 | 22.33 | 22.54 | 22.31 | 22.31 | 67,719 | -0.06(-0.28%) |
Mar 30, 2022 | 22.18 | 22.52 | 22.18 | 22.37 | 5,152 | +0.06(+0.29%) |
Mar 29, 2022 | 22.11 | 22.37 | 22.07 | 22.31 | 23,337 | +0.21(+0.93%) |
Mar 28, 2022 | 22.00 | 22.22 | 21.96 | 22.10 | 11,017 | +0.05(+0.22%) |
Mar 25, 2022 | 22.17 | 22.21 | 21.88 | 22.05 | 17,319 | -0.18(-0.80%) |
Mar 24, 2022 | 22.42 | 22.42 | 22.06 | 22.23 | 63,829 | -0.10(-0.46%) |
Mar 23, 2022 | 22.40 | 22.43 | 22.24 | 22.33 | 17,299 | -0.05(-0.21%) |
Mar 22, 2022 | 22.44 | 22.44 | 22.11 | 22.38 | 24,406 | -0.07(-0.32%) |
Mar 21, 2022 | 22.59 | 22.59 | 22.24 | 22.45 | 14,300 | -0.25(-1.08%) |
Mar 18, 2022 | 22.53 | 22.72 | 22.53 | 22.70 | 11,319 | +0.16(+0.72%) |
Mar 17, 2022 | 22.16 | 22.55 | 22.16 | 22.54 | 10,640 | +0.47(+2.12%) |
Mar 16, 2022 | 21.80 | 22.20 | 21.80 | 22.07 | 57,242 | +0.19(+0.85%) |
Mar 15, 2022 | 21.72 | 21.90 | 21.68 | 21.88 | 17,195 | +0.12(+0.55%) |
Mar 14, 2022 | 22.13 | 22.19 | 21.46 | 21.76 | 20,004 | -0.15(-0.70%) |
Mar 11, 2022 | 21.97 | 22.30 | 21.92 | 21.92 | 30,068 | -0.16(-0.73%) |
Mar 10, 2022 | 21.85 | 22.20 | 21.79 | 22.08 | 17,571 | -0.03(-0.15%) |
Mar 09, 2022 | 21.98 | 22.24 | 21.92 | 22.11 | 57,038 | +0.05(+0.23%) |
Mar 08, 2022 | 21.96 | 22.06 | 21.76 | 22.06 | 21,479 | -0.01(-0.04%) |
Mar 07, 2022 | 22.10 | 22.12 | 21.92 | 22.07 | 30,640 | -0.14(-0.61%) |
Mar 04, 2022 | 22.31 | 22.31 | 22.11 | 22.21 | 15,835 | -0.07(-0.30%) |
Mar 03, 2022 | 22.28 | 22.53 | 22.27 | 22.27 | 22,922 | -0.02(-0.08%) |
Mar 02, 2022 | 22.47 | 22.63 | 22.21 | 22.29 | 81,493 | -0.10(-0.46%) |