Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 22.06 | 22.30 | 22.05 | 22.08 | 71,418 | -0.01(-0.06%) |
May 27, 2022 | 22.10 | 22.11 | 22.06 | 22.09 | 19,597 | +0.01(+0.05%) |
May 26, 2022 | 22.10 | 22.10 | 22.07 | 22.08 | 722 | +0.02(+0.08%) |
May 25, 2022 | 22.06 | 22.07 | 22.06 | 22.07 | 1,334 | +0.07(+0.30%) |
May 24, 2022 | 21.99 | 22.00 | 21.99 | 22.00 | 1,443 | +0.05(+0.21%) |
May 23, 2022 | 21.95 | 21.95 | 21.95 | 21.95 | 1,599 | -0.02(-0.08%) |
May 20, 2022 | 21.98 | 21.98 | 21.96 | 21.97 | 33,718 | +0.01(+0.06%) |
May 19, 2022 | 21.95 | 21.96 | 21.95 | 21.96 | 1,812 | +0.04(+0.19%) |
May 18, 2022 | 21.91 | 21.92 | 21.91 | 21.92 | 306 | +0.01(+0.02%) |
May 17, 2022 | 21.93 | 21.93 | 21.91 | 21.91 | 2,193 | -0.07(-0.32%) |
May 16, 2022 | 21.99 | 22.00 | 21.97 | 21.98 | 2,086 | +0.03(+0.13%) |
May 13, 2022 | 21.95 | 21.95 | 21.93 | 21.95 | 736 | -0.04(-0.17%) |
May 12, 2022 | 21.96 | 21.99 | 21.96 | 21.99 | 3,548 | +0.05(+0.21%) |
May 11, 2022 | 21.91 | 21.96 | 21.91 | 21.95 | 1,944 | -0.00(-0.02%) |
May 10, 2022 | 21.99 | 22.00 | 21.93 | 21.95 | 13,231 | +0.00(+0.02%) |
May 09, 2022 | 21.91 | 21.95 | 21.91 | 21.95 | 2,704 | +0.07(+0.34%) |
May 06, 2022 | 21.89 | 21.89 | 21.87 | 21.87 | 932 | -0.02(-0.11%) |
May 05, 2022 | 21.91 | 21.91 | 21.87 | 21.89 | 869 | -0.07(-0.32%) |
May 04, 2022 | 21.84 | 21.96 | 21.84 | 21.96 | 2,158 | +0.09(+0.40%) |
May 03, 2022 | 21.88 | 21.88 | 21.88 | 21.88 | 3 | -0.00(-0.01%) |
May 02, 2022 | 21.87 | 21.88 | 21.86 | 21.88 | 757 | -0.02(-0.09%) |
Apr 29, 2022 | 21.91 | 21.92 | 21.90 | 21.90 | 822 | -0.06(-0.28%) |
Apr 28, 2022 | 21.95 | 21.97 | 21.93 | 21.96 | 3,064 | -0.02(-0.10%) |
Apr 27, 2022 | 21.98 | 21.98 | 21.97 | 21.98 | 474 | -0.03(-0.15%) |
Apr 26, 2022 | 22.02 | 22.02 | 22.00 | 22.01 | 2,804 | +0.03(+0.15%) |
Apr 25, 2022 | 21.98 | 22.05 | 21.98 | 21.98 | 16,815 | +0.09(+0.43%) |
Apr 22, 2022 | 21.89 | 21.89 | 21.89 | 21.89 | 355 | -0.03(-0.15%) |
Apr 21, 2022 | 21.97 | 21.97 | 21.88 | 21.92 | 1,852 | -0.05(-0.22%) |
Apr 20, 2022 | 21.95 | 21.97 | 21.95 | 21.97 | 3,794 | +0.04(+0.16%) |
Apr 19, 2022 | 21.99 | 21.99 | 21.93 | 21.93 | 6,840 | -0.12(-0.55%) |
Apr 18, 2022 | 22.07 | 22.07 | 22.05 | 22.05 | 299 | +0.01(+0.04%) |
Apr 14, 2022 | 22.05 | 22.05 | 22.05 | 22.05 | 214 | -0.06(-0.27%) |
Apr 13, 2022 | 22.11 | 22.11 | 22.10 | 22.10 | 2,203 | +0.03(+0.14%) |
Apr 12, 2022 | 22.07 | 22.08 | 22.07 | 22.07 | 1,128 | +0.06(+0.29%) |
Apr 11, 2022 | 22.02 | 22.03 | 22.00 | 22.01 | 1,941 | -0.02(-0.09%) |
Apr 08, 2022 | 22.04 | 22.06 | 22.03 | 22.03 | 2,134 | -0.04(-0.20%) |
Apr 07, 2022 | 22.10 | 22.10 | 22.08 | 22.08 | 16,630 | +0.03(+0.12%) |
Apr 06, 2022 | 22.04 | 22.05 | 22.03 | 22.05 | 1,714 | -0.02(-0.08%) |
Apr 05, 2022 | 22.07 | 22.08 | 22.06 | 22.07 | 1,450 | -0.08(-0.36%) |
Apr 04, 2022 | 22.15 | 22.15 | 22.13 | 22.15 | 1,531 | +0.00(+0.00%) |
Apr 01, 2022 | 22.13 | 22.15 | 22.12 | 22.15 | 1,928 | -0.06(-0.25%) |
Mar 31, 2022 | 22.20 | 22.21 | 22.20 | 22.20 | 337 | +0.02(+0.08%) |
Mar 30, 2022 | 22.17 | 22.19 | 22.17 | 22.19 | 1,194 | +0.03(+0.13%) |
Mar 29, 2022 | 22.14 | 22.16 | 22.14 | 22.16 | 16,392 | +0.05(+0.21%) |
Mar 28, 2022 | 22.11 | 22.11 | 22.10 | 22.11 | 881 | +0.01(+0.04%) |
Mar 25, 2022 | 22.15 | 22.15 | 22.10 | 22.10 | 5,547 | -0.10(-0.46%) |
Mar 24, 2022 | 22.18 | 22.20 | 22.17 | 22.20 | 21,423 | -0.01(-0.04%) |
Mar 23, 2022 | 22.21 | 22.21 | 22.21 | 22.21 | 1,105 | +0.03(+0.13%) |
Mar 22, 2022 | 22.17 | 22.19 | 22.17 | 22.19 | 1,834 | -0.02(-0.08%) |
Mar 21, 2022 | 22.29 | 22.29 | 22.20 | 22.20 | 1,099 | -0.11(-0.48%) |
Mar 18, 2022 | 22.32 | 22.32 | 22.31 | 22.31 | 452 | +0.00(+0.02%) |
Mar 17, 2022 | 22.31 | 22.31 | 22.29 | 22.31 | 8,927 | +0.01(+0.06%) |
Mar 16, 2022 | 22.31 | 22.31 | 22.28 | 22.29 | 1,847 | +0.00(+0.00%) |
Mar 15, 2022 | 22.26 | 22.29 | 22.26 | 22.29 | 836 | +0.03(+0.15%) |
Mar 14, 2022 | 22.26 | 22.26 | 22.26 | 22.26 | 396 | -0.11(-0.51%) |
Mar 11, 2022 | 22.37 | 22.37 | 22.37 | 22.37 | 843 | -0.03(-0.12%) |
Mar 10, 2022 | 22.40 | 22.40 | 22.40 | 22.40 | 1,174 | -0.04(-0.16%) |
Mar 09, 2022 | 22.45 | 22.46 | 22.43 | 22.44 | 2,303 | -0.01(-0.05%) |
Mar 08, 2022 | 22.50 | 22.50 | 22.45 | 22.45 | 372 | -0.10(-0.43%) |
Mar 07, 2022 | 22.57 | 22.57 | 22.53 | 22.55 | 3,824 | -0.06(-0.27%) |
Mar 04, 2022 | 22.62 | 22.62 | 22.61 | 22.61 | 305 | +0.02(+0.10%) |
Mar 03, 2022 | 22.60 | 22.60 | 22.56 | 22.58 | 4,424 | +0.01(+0.07%) |
Mar 02, 2022 | 22.65 | 22.65 | 22.57 | 22.57 | 2,349 | -0.12(-0.53%) |