Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 19.97 | 20.04 | 19.74 | 19.99 | 256,198 | -0.20(-1.00%) |
May 27, 2022 | 20.37 | 20.65 | 19.96 | 20.19 | 585,071 | -0.36(-1.76%) |
May 26, 2022 | 19.88 | 20.92 | 19.88 | 20.55 | 484,358 | +0.52(+2.61%) |
May 25, 2022 | 20.17 | 20.31 | 19.75 | 20.03 | 367,496 | -0.30(-1.47%) |
May 24, 2022 | 20.17 | 20.42 | 20.02 | 20.33 | 315,630 | +0.10(+0.52%) |
May 23, 2022 | 20.13 | 20.30 | 19.94 | 20.22 | 289,774 | +0.23(+1.13%) |
May 20, 2022 | 20.51 | 20.51 | 19.80 | 20.00 | 449,612 | -0.35(-1.74%) |
May 19, 2022 | 20.14 | 20.84 | 20.14 | 20.35 | 650,316 | -0.07(-0.35%) |
May 18, 2022 | 20.20 | 20.83 | 20.20 | 20.42 | 469,460 | +0.05(+0.24%) |
May 17, 2022 | 20.62 | 21.20 | 20.27 | 20.38 | 667,311 | -0.24(-1.17%) |
May 16, 2022 | 20.87 | 20.87 | 20.24 | 20.62 | 312,102 | -0.13(-0.62%) |
May 13, 2022 | 20.14 | 20.85 | 20.09 | 20.75 | 619,550 | +0.77(+3.83%) |
May 12, 2022 | 19.60 | 20.06 | 19.60 | 19.98 | 582,019 | -0.04(-0.20%) |
May 11, 2022 | 19.78 | 20.28 | 19.59 | 20.02 | 688,478 | +0.12(+0.60%) |
May 10, 2022 | 20.07 | 20.61 | 19.52 | 19.90 | 1,125,558 | -0.16(-0.80%) |
May 09, 2022 | 20.50 | 20.91 | 20.02 | 20.06 | 746,329 | -0.96(-4.56%) |
May 06, 2022 | 20.96 | 21.16 | 20.36 | 21.02 | 958,339 | -0.48(-2.23%) |
May 05, 2022 | 21.27 | 21.54 | 20.84 | 21.50 | 693,733 | -0.05(-0.22%) |
May 04, 2022 | 21.20 | 21.73 | 21.11 | 21.55 | 904,574 | +0.36(+1.70%) |
May 03, 2022 | 21.23 | 21.67 | 21.06 | 21.19 | 600,232 | -0.25(-1.16%) |
May 02, 2022 | 21.67 | 21.98 | 21.19 | 21.43 | 533,476 | -0.60(-2.72%) |
Apr 29, 2022 | 21.94 | 22.38 | 21.85 | 22.03 | 144,175 | -0.02(-0.11%) |
Apr 28, 2022 | 21.66 | 22.21 | 21.45 | 22.06 | 228,761 | +0.49(+2.26%) |
Apr 27, 2022 | 21.54 | 22.27 | 21.54 | 21.57 | 288,695 | -0.01(-0.04%) |
Apr 26, 2022 | 22.30 | 22.38 | 21.51 | 21.58 | 254,102 | -0.70(-3.16%) |
Apr 25, 2022 | 22.13 | 22.38 | 21.90 | 22.28 | 131,558 | -0.08(-0.36%) |
Apr 22, 2022 | 21.99 | 22.54 | 21.99 | 22.36 | 119,193 | +0.14(+0.65%) |
Apr 21, 2022 | 22.50 | 22.52 | 22.15 | 22.22 | 87,705 | -0.13(-0.57%) |
Apr 20, 2022 | 22.26 | 22.69 | 22.11 | 22.35 | 136,724 | -0.10(-0.43%) |
Apr 19, 2022 | 21.90 | 22.63 | 21.72 | 22.44 | 198,731 | +0.68(+3.12%) |
Apr 18, 2022 | 21.89 | 22.40 | 21.70 | 21.76 | 204,203 | -0.14(-0.62%) |
Apr 14, 2022 | 22.26 | 22.57 | 21.87 | 21.90 | 277,738 | -0.50(-2.21%) |
Apr 13, 2022 | 22.07 | 22.56 | 22.07 | 22.39 | 175,017 | +0.35(+1.60%) |
Apr 12, 2022 | 22.59 | 22.82 | 22.02 | 22.04 | 468,750 | -0.72(-3.16%) |
Apr 11, 2022 | 22.78 | 23.02 | 22.59 | 22.76 | 191,234 | +0.02(+0.07%) |
Apr 08, 2022 | 22.83 | 22.97 | 22.44 | 22.75 | 94,013 | +0.19(+0.85%) |
Apr 07, 2022 | 22.58 | 22.76 | 22.42 | 22.55 | 148,584 | -0.06(-0.28%) |
Apr 06, 2022 | 23.09 | 23.09 | 22.58 | 22.62 | 177,570 | -0.55(-2.38%) |
Apr 05, 2022 | 23.26 | 23.55 | 23.04 | 23.17 | 137,770 | +0.02(+0.10%) |
Apr 04, 2022 | 22.85 | 23.33 | 22.83 | 23.15 | 204,243 | +0.23(+1.01%) |
Apr 01, 2022 | 22.17 | 22.95 | 22.17 | 22.91 | 195,800 | +0.63(+2.83%) |
Mar 31, 2022 | 22.51 | 22.86 | 22.23 | 22.28 | 259,448 | -0.29(-1.28%) |
Mar 30, 2022 | 22.47 | 22.84 | 22.47 | 22.57 | 148,038 | +0.02(+0.11%) |
Mar 29, 2022 | 22.36 | 22.87 | 22.20 | 22.55 | 221,448 | +0.06(+0.28%) |
Mar 28, 2022 | 22.36 | 22.48 | 22.08 | 22.48 | 160,288 | +0.05(+0.21%) |
Mar 25, 2022 | 22.28 | 22.66 | 22.18 | 22.44 | 132,132 | +0.14(+0.63%) |
Mar 24, 2022 | 22.30 | 22.46 | 22.08 | 22.29 | 146,958 | +0.20(+0.89%) |
Mar 23, 2022 | 22.37 | 22.54 | 22.07 | 22.10 | 172,943 | -0.44(-1.95%) |
Mar 22, 2022 | 22.85 | 22.94 | 22.40 | 22.54 | 240,187 | -0.02(-0.07%) |
Mar 21, 2022 | 22.49 | 22.88 | 22.44 | 22.55 | 399,156 | -0.20(-0.86%) |
Mar 18, 2022 | 22.34 | 22.75 | 22.34 | 22.75 | 407,842 | +0.24(+1.08%) |
Mar 17, 2022 | 21.79 | 22.55 | 21.79 | 22.51 | 270,561 | +0.49(+2.25%) |
Mar 16, 2022 | 22.36 | 22.50 | 21.85 | 22.01 | 449,251 | -0.35(-1.54%) |
Mar 15, 2022 | 22.12 | 22.59 | 21.82 | 22.36 | 375,159 | -0.06(-0.28%) |
Mar 14, 2022 | 22.02 | 22.55 | 21.86 | 22.42 | 360,732 | +0.05(+0.24%) |
Mar 11, 2022 | 21.92 | 22.70 | 21.92 | 22.37 | 278,817 | +0.19(+0.84%) |
Mar 10, 2022 | 21.85 | 22.30 | 22.18 | 431,948 | +0.29(+1.32%) | |
Mar 09, 2022 | 21.65 | 22.18 | 21.15 | 21.89 | 731,164 | -0.27(-1.20%) |
Mar 08, 2022 | 22.48 | 22.71 | 22.08 | 22.16 | 223,436 | -0.33(-1.46%) |
Mar 07, 2022 | 22.79 | 23.21 | 22.12 | 22.48 | 499,175 | -0.86(-3.68%) |
Mar 04, 2022 | 21.97 | 23.41 | 21.89 | 23.34 | 905,794 | +1.14(+5.13%) |
Mar 03, 2022 | 21.93 | 22.37 | 21.87 | 22.20 | 373,271 | +0.27(+1.25%) |
Mar 02, 2022 | 22.25 | 22.46 | 21.89 | 21.93 | 501,659 | -0.53(-2.36%) |
Mar 01, 2022 | 22.24 | 22.71 | 22.10 | 22.46 | 304,661 | -0.09(-0.38%) |
Feb 28, 2022 | 22.47 | 22.63 | 22.40 | 22.55 | 151,613 | -0.09(-0.38%) |
Feb 25, 2022 | 22.62 | 22.63 | 22.44 | 22.63 | 141,510 | +0.02(+0.07%) |
Feb 24, 2022 | 22.39 | 22.83 | 22.37 | 22.62 | 84,732 | +0.02(+0.10%) |
Feb 23, 2022 | 22.64 | 22.81 | 22.49 | 22.59 | 231,755 | -0.25(-1.09%) |
Feb 22, 2022 | 22.71 | 23.02 | 22.63 | 22.84 | 124,927 | -0.05(-0.24%) |
Feb 18, 2022 | 22.90 | 0 | -0.01(-0.03%) | |||
Feb 17, 2022 | 22.97 | 23.18 | 22.90 | 22.90 | 98,893 | -0.19(-0.81%) |
Feb 16, 2022 | 23.02 | 23.25 | 22.97 | 23.09 | 73,407 | -0.10(-0.44%) |
Feb 15, 2022 | 23.02 | 23.26 | 22.91 | 23.19 | 102,384 | +0.23(+1.02%) |
Feb 14, 2022 | 23.21 | 23.23 | 22.85 | 22.96 | 71,671 | -0.27(-1.18%) |
Feb 11, 2022 | 23.06 | 23.40 | 23.06 | 23.23 | 129,677 | +0.17(+0.74%) |
Feb 10, 2022 | 22.79 | 23.40 | 22.79 | 23.06 | 90,486 | +0.12(+0.51%) |
Feb 09, 2022 | 23.03 | 23.22 | 22.71 | 22.94 | 115,507 | -0.27(-1.14%) |
Feb 08, 2022 | 22.37 | 23.32 | 22.37 | 23.21 | 95,681 | +0.76(+3.41%) |
Feb 07, 2022 | 22.48 | 22.86 | 22.33 | 22.44 | 95,134 | -0.22(-0.96%) |
Feb 04, 2022 | 22.80 | 23.40 | 22.30 | 22.66 | 263,139 | -0.27(-1.19%) |
Feb 03, 2022 | 22.94 | 22.94 | 74,707 | -0.28(-1.21%) | ||
Feb 02, 2022 | 23.03 | 23.68 | 22.65 | 23.22 | 232,073 | -0.20(-0.83%) |
Feb 01, 2022 | 22.63 | 23.41 | 22.38 | 23.41 | 262,601 | +0.84(+3.70%) |
Jan 31, 2022 | 22.68 | 23.22 | 22.25 | 22.58 | 201,994 | -0.41(-1.77%) |
Jan 28, 2022 | 22.63 | 23.02 | 22.55 | 22.98 | 166,826 | +0.55(+2.43%) |
Jan 27, 2022 | 22.97 | 23.32 | 22.40 | 22.44 | 194,841 | -0.70(-3.04%) |
Jan 26, 2022 | 22.61 | 23.40 | 22.48 | 23.14 | 198,081 | +0.69(+3.06%) |
Jan 25, 2022 | 22.51 | 23.09 | 22.45 | 22.45 | 106,383 | -0.84(-3.59%) |
Jan 24, 2022 | 22.25 | 23.33 | 22.25 | 23.29 | 217,715 | -0.05(-0.20%) |
Jan 21, 2022 | 23.24 | 23.56 | 22.87 | 23.33 | 117,530 | -0.01(-0.03%) |
Jan 20, 2022 | 23.03 | 23.49 | 22.90 | 23.34 | 161,688 | +0.25(+1.08%) |
Jan 19, 2022 | 22.99 | 23.34 | 22.44 | 23.09 | 256,128 | -0.14(-0.60%) |
Jan 18, 2022 | 23.12 | 23.51 | 21.85 | 23.23 | 557,878 | -0.35(-1.49%) |
Jan 14, 2022 | 23.58 | 0 | -0.15(-0.62%) | |||
Jan 13, 2022 | 23.66 | 24.05 | 23.33 | 23.73 | 146,261 | -0.14(-0.59%) |
Jan 12, 2022 | 23.85 | 24.73 | 23.76 | 23.87 | 119,642 | -0.82(-3.34%) |
Jan 11, 2022 | 23.53 | 24.74 | 23.31 | 24.70 | 219,661 | +1.40(+6.01%) |
Jan 10, 2022 | 23.63 | 23.63 | 23.05 | 23.30 | 185,889 | -0.71(-2.95%) |
Jan 07, 2022 | 23.10 | 24.52 | 23.10 | 24.00 | 222,837 | +0.71(+3.04%) |
Jan 06, 2022 | 23.10 | 23.90 | 23.00 | 23.30 | 184,991 | -0.29(-1.22%) |
Jan 05, 2022 | 24.11 | 24.50 | 23.14 | 23.58 | 206,891 | -0.53(-2.19%) |
Jan 04, 2022 | 24.31 | 24.88 | 23.84 | 24.11 | 268,793 | -0.26(-1.05%) |
Jan 03, 2022 | 25.47 | 25.67 | 23.76 | 24.37 | 473,515 | -2.08(-7.85%) |
Dec 31, 2021 | 26.76 | 26.97 | 26.07 | 26.45 | 50,595 | +0.03(+0.12%) |
Dec 30, 2021 | 26.74 | 26.85 | 26.06 | 26.41 | 88,018 | -0.16(-0.61%) |
Dec 29, 2021 | 26.81 | 27.08 | 26.36 | 26.58 | 116,784 | -0.31(-1.14%) |
Dec 28, 2021 | 29.11 | 29.11 | 25.28 | 26.88 | 179,017 | -1.59(-5.59%) |
Dec 27, 2021 | 29.35 | 29.35 | 28.01 | 28.48 | 142,540 | -0.35(-1.22%) |
Dec 23, 2021 | 26.82 | 29.03 | 26.58 | 28.83 | 63,663 | +2.37(+8.98%) |
Dec 22, 2021 | 25.78 | 26.80 | 25.66 | 26.46 | 78,936 | +0.47(+1.83%) |
Dec 21, 2021 | 26.95 | 26.95 | 25.87 | 25.98 | 30,750 | -0.94(-3.50%) |
Dec 20, 2021 | 26.07 | 26.88 | 25.85 | 26.92 | 34,302 | +1.03(+3.99%) |
Dec 17, 2021 | 26.62 | 26.88 | 25.89 | 25.89 | 60,640 | -0.08(-0.30%) |
Dec 16, 2021 | 25.74 | 26.05 | 25.52 | 25.97 | 17,022 | +0.67(+2.66%) |
Dec 15, 2021 | 25.64 | 26.19 | 25.28 | 25.29 | 38,822 | -0.53(-2.05%) |
Dec 14, 2021 | 26.35 | 26.85 | 25.61 | 25.82 | 43,828 | -1.14(-4.23%) |
Dec 13, 2021 | 26.43 | 26.96 | 25.83 | 26.96 | 46,832 | +0.92(+3.53%) |
Dec 10, 2021 | 26.43 | 26.43 | 25.81 | 26.04 | 40,214 | +0.22(+0.86%) |
Dec 09, 2021 | 25.28 | 26.12 | 25.10 | 25.82 | 48,194 | +0.12(+0.48%) |
Dec 08, 2021 | 25.08 | 25.72 | 24.48 | 25.70 | 35,198 | +0.81(+3.26%) |
Dec 07, 2021 | 25.28 | 25.88 | 24.89 | 24.89 | 105,990 | +0.10(+0.40%) |
Dec 06, 2021 | 26.03 | 26.03 | 24.70 | 24.79 | 119,682 | -0.76(-2.97%) |
Dec 03, 2021 | 24.66 | 26.04 | 24.55 | 25.54 | 74,087 | +0.74(+2.96%) |
Dec 02, 2021 | 23.67 | 24.96 | 23.36 | 24.81 | 61,072 | +1.05(+4.42%) |
Dec 01, 2021 | 24.13 | 24.51 | 23.73 | 23.76 | 36,493 | -0.14(-0.58%) |
Nov 30, 2021 | 24.01 | 24.85 | 24.01 | 23.90 | 68,781 | -0.11(-0.48%) |
Nov 29, 2021 | 23.90 | 24.36 | 23.81 | 24.01 | 77,282 | +0.08(+0.32%) |
Nov 26, 2021 | 24.13 | 24.51 | 23.94 | 23.94 | 14,570 | -0.05(-0.22%) |
Nov 24, 2021 | 23.79 | 24.36 | 23.36 | 23.99 | 91,545 | +0.13(+0.55%) |
Nov 23, 2021 | 24.13 | 24.28 | 23.86 | 23.86 | 78,649 | -0.38(-1.58%) |
Nov 22, 2021 | 24.79 | 25.01 | 24.20 | 24.24 | 111,128 | -0.46(-1.86%) |
Nov 19, 2021 | 25.01 | 25.08 | 24.66 | 24.70 | 129,262 | -0.08(-0.34%) |
Nov 18, 2021 | 24.89 | 24.81 | 24.70 | 24.79 | 61,635 | +0.28(+1.12%) |
Nov 17, 2021 | 23.92 | 24.51 | 23.83 | 24.51 | 81,280 | +0.59(+2.47%) |
Nov 16, 2021 | 23.94 | 24.32 | 23.58 | 23.92 | 115,709 | -0.23(-0.95%) |
Nov 15, 2021 | 24.51 | 24.82 | 23.74 | 24.15 | 118,720 | -0.36(-1.47%) |
Nov 12, 2021 | 25.91 | 26.20 | 24.07 | 24.51 | 274,872 | -1.56(-5.99%) |
Nov 11, 2021 | 24.23 | 26.52 | 24.23 | 26.07 | 284,199 | +1.69(+6.94%) |
Nov 10, 2021 | 23.44 | 24.51 | 24.38 | 110,346 | +0.94(+4.02%) | |
Nov 09, 2021 | 22.79 | 23.49 | 22.70 | 23.44 | 307,540 | +0.43(+1.86%) |
Nov 08, 2021 | 23.28 | 23.28 | 22.83 | 23.01 | 201,725 | +0.11(+0.50%) |
Nov 05, 2021 | 22.97 | 23.09 | 22.77 | 22.89 | 156,302 | +0.08(+0.34%) |
Nov 04, 2021 | 22.86 | 22.93 | 22.52 | 22.82 | 274,828 | +0.38(+1.67%) |
Nov 03, 2021 | 22.04 | 22.71 | 21.94 | 22.44 | 121,245 | +0.23(+1.03%) |
Nov 02, 2021 | 21.87 | 22.48 | 21.84 | 22.21 | 313,359 | +0.10(+0.45%) |
Nov 01, 2021 | 23.17 | 22.38 | 21.91 | 22.11 | 317,101 | -0.10(-0.45%) |
Oct 29, 2021 | 21.22 | 22.67 | 20.99 | 22.21 | 537,792 | +1.05(+4.96%) |