Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 23.13 | 23.13 | 23.06 | 23.07 | 629,431 | -0.09(-0.41%) |
May 27, 2022 | 23.16 | 23.16 | 23.11 | 23.16 | 352,907 | +0.05(+0.19%) |
May 26, 2022 | 23.09 | 23.14 | 23.08 | 23.11 | 578,802 | +0.09(+0.39%) |
May 25, 2022 | 23.07 | 23.07 | 22.99 | 23.02 | 469,198 | +0.04(+0.16%) |
May 24, 2022 | 22.95 | 23.01 | 22.94 | 22.99 | 354,920 | +0.05(+0.24%) |
May 23, 2022 | 22.95 | 22.96 | 22.92 | 22.93 | 773,161 | -0.02(-0.10%) |
May 20, 2022 | 22.94 | 22.96 | 22.92 | 22.96 | 622,519 | +0.01(+0.06%) |
May 19, 2022 | 22.96 | 23.00 | 22.90 | 22.94 | 570,701 | +0.00(+0.00%) |
May 18, 2022 | 22.97 | 22.98 | 22.92 | 22.94 | 775,959 | +0.05(+0.20%) |
May 17, 2022 | 22.96 | 22.96 | 22.89 | 22.90 | 578,794 | -0.06(-0.27%) |
May 16, 2022 | 22.98 | 22.98 | 22.94 | 22.96 | 997,019 | +0.03(+0.12%) |
May 13, 2022 | 22.85 | 22.93 | 22.81 | 22.93 | 668,789 | +0.11(+0.47%) |
May 12, 2022 | 22.90 | 22.90 | 22.80 | 22.83 | 858,183 | -0.02(-0.08%) |
May 11, 2022 | 22.75 | 22.85 | 22.72 | 22.84 | 874,531 | +0.12(+0.52%) |
May 10, 2022 | 22.79 | 22.84 | 22.72 | 22.73 | 904,888 | -0.11(-0.47%) |
May 09, 2022 | 22.91 | 22.91 | 22.83 | 22.84 | 580,016 | -0.05(-0.24%) |
May 06, 2022 | 22.91 | 22.92 | 22.83 | 22.89 | 866,597 | +0.00(+0.00%) |
May 05, 2022 | 22.89 | 22.93 | 22.82 | 22.89 | 532,322 | -0.09(-0.39%) |
May 04, 2022 | 22.84 | 23.00 | 22.79 | 22.98 | 1,148,750 | +0.11(+0.47%) |
May 03, 2022 | 22.94 | 22.95 | 22.86 | 22.87 | 718,011 | +0.03(+0.12%) |
May 02, 2022 | 22.94 | 22.96 | 22.83 | 22.84 | 985,796 | -0.16(-0.68%) |
Apr 29, 2022 | 23.09 | 23.14 | 22.97 | 23.00 | 689,662 | -0.10(-0.43%) |
Apr 28, 2022 | 23.05 | 23.12 | 23.04 | 23.10 | 443,859 | +0.04(+0.19%) |
Apr 27, 2022 | 23.06 | 23.07 | 23.02 | 23.06 | 941,976 | +0.01(+0.04%) |
Apr 26, 2022 | 23.04 | 23.06 | 22.99 | 23.05 | 1,121,693 | +0.04(+0.19%) |
Apr 25, 2022 | 23.03 | 23.05 | 22.98 | 23.00 | 564,795 | +0.00(+0.02%) |
Apr 22, 2022 | 23.00 | 23.06 | 22.99 | 23.00 | 528,051 | -0.04(-0.17%) |
Apr 21, 2022 | 22.98 | 23.04 | 22.90 | 23.04 | 404,845 | +0.08(+0.35%) |
Apr 20, 2022 | 22.93 | 22.97 | 22.91 | 22.96 | 546,213 | +0.06(+0.27%) |
Apr 19, 2022 | 22.95 | 22.96 | 22.89 | 22.89 | 744,932 | -0.08(-0.35%) |
Apr 18, 2022 | 23.00 | 23.00 | 22.97 | 22.97 | 621,475 | +0.02(+0.08%) |
Apr 14, 2022 | 22.94 | 23.00 | 22.93 | 22.96 | 837,022 | -0.01(-0.04%) |
Apr 13, 2022 | 22.99 | 23.04 | 22.95 | 22.97 | 905,756 | +0.00(+0.00%) |
Apr 12, 2022 | 22.98 | 23.02 | 22.97 | 22.97 | 809,733 | +0.04(+0.16%) |
Apr 11, 2022 | 22.86 | 22.94 | 22.86 | 22.93 | 535,974 | +0.03(+0.12%) |
Apr 08, 2022 | 22.86 | 22.92 | 22.85 | 22.90 | 496,599 | +0.04(+0.16%) |
Apr 07, 2022 | 22.89 | 22.89 | 22.84 | 22.87 | 713,570 | +0.04(+0.20%) |
Apr 06, 2022 | 22.86 | 22.88 | 22.77 | 22.82 | 742,405 | -0.04(-0.16%) |
Apr 05, 2022 | 22.95 | 22.96 | 22.86 | 22.86 | 650,840 | -0.08(-0.35%) |
Apr 04, 2022 | 22.95 | 22.97 | 22.92 | 22.94 | 562,894 | +0.03(+0.12%) |
Apr 01, 2022 | 22.97 | 22.98 | 22.91 | 22.91 | 581,504 | -0.13(-0.56%) |
Mar 31, 2022 | 23.10 | 23.14 | 23.03 | 23.04 | 497,987 | -0.08(-0.35%) |
Mar 30, 2022 | 23.09 | 23.15 | 23.09 | 23.12 | 742,074 | +0.03(+0.12%) |
Mar 29, 2022 | 23.08 | 23.13 | 23.06 | 23.09 | 858,171 | -0.06(-0.27%) |
Mar 28, 2022 | 23.23 | 23.24 | 23.16 | 23.16 | 663,789 | -0.10(-0.42%) |
Mar 25, 2022 | 23.27 | 23.29 | 23.22 | 23.25 | 1,367,776 | -0.09(-0.38%) |
Mar 24, 2022 | 23.39 | 23.40 | 23.32 | 23.34 | 626,294 | -0.05(-0.23%) |
Mar 23, 2022 | 23.31 | 23.40 | 23.30 | 23.40 | 1,845,960 | +0.15(+0.65%) |
Mar 22, 2022 | 23.29 | 23.31 | 23.24 | 23.24 | 733,306 | -0.05(-0.23%) |
Mar 21, 2022 | 23.35 | 23.40 | 23.27 | 23.30 | 603,759 | -0.08(-0.32%) |
Mar 18, 2022 | 23.39 | 23.46 | 23.36 | 23.37 | 804,310 | -0.05(-0.21%) |
Mar 17, 2022 | 23.28 | 23.44 | 23.28 | 23.42 | 923,164 | +0.19(+0.80%) |
Mar 16, 2022 | 23.32 | 23.33 | 23.12 | 23.24 | 1,248,124 | -0.11(-0.46%) |
Mar 15, 2022 | 23.41 | 23.41 | 23.33 | 23.34 | 919,796 | -0.08(-0.34%) |
Mar 14, 2022 | 23.48 | 23.48 | 23.40 | 23.42 | 1,566,286 | -0.12(-0.49%) |
Mar 11, 2022 | 23.48 | 23.55 | 23.47 | 23.54 | 1,517,735 | +0.09(+0.38%) |
Mar 10, 2022 | 23.38 | 23.47 | 23.33 | 23.45 | 3,542,031 | +0.05(+0.23%) |
Mar 09, 2022 | 23.39 | 23.42 | 23.32 | 23.40 | 678,442 | -0.12(-0.53%) |
Mar 08, 2022 | 23.53 | 23.54 | 23.44 | 23.52 | 931,818 | +0.05(+0.23%) |
Mar 07, 2022 | 23.41 | 23.48 | 23.39 | 23.47 | 1,168,790 | +0.08(+0.34%) |
Mar 04, 2022 | 23.38 | 23.48 | 23.37 | 23.39 | 1,457,865 | +0.08(+0.34%) |
Mar 03, 2022 | 23.35 | 23.39 | 23.29 | 23.31 | 1,026,907 | -0.07(-0.30%) |
Mar 02, 2022 | 23.42 | 23.44 | 23.36 | 23.38 | 1,238,603 | -0.06(-0.27%) |