Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 20.20 | 20.46 | 20.20 | 20.30 | 6,345 | -0.09(-0.46%) |
May 27, 2022 | 20.11 | 20.39 | 20.11 | 20.39 | 4,436 | +0.66(+3.34%) |
May 26, 2022 | 19.76 | 19.81 | 19.73 | 19.73 | 1,232 | +0.51(+2.65%) |
May 25, 2022 | 18.88 | 19.32 | 18.88 | 19.22 | 6,582 | +0.29(+1.54%) |
May 24, 2022 | 18.96 | 18.96 | 18.68 | 18.93 | 8,658 | -0.42(-2.16%) |
May 23, 2022 | 19.16 | 19.35 | 19.05 | 19.35 | 11,493 | +0.37(+1.95%) |
May 20, 2022 | 18.73 | 19.00 | 18.44 | 18.98 | 12,788 | -0.05(-0.27%) |
May 19, 2022 | 19.03 | 19.27 | 18.93 | 19.03 | 4,974 | -0.09(-0.49%) |
May 18, 2022 | 19.84 | 19.84 | 19.11 | 19.12 | 4,001 | -1.04(-5.18%) |
May 17, 2022 | 19.83 | 20.17 | 19.83 | 20.17 | 3,129 | +0.55(+2.83%) |
May 16, 2022 | 19.75 | 19.75 | 19.58 | 19.61 | 12,251 | -0.22(-1.13%) |
May 13, 2022 | 19.42 | 19.88 | 19.33 | 19.84 | 4,731 | +0.70(+3.65%) |
May 12, 2022 | 18.97 | 19.17 | 18.76 | 19.14 | 7,871 | -0.05(-0.27%) |
May 11, 2022 | 19.67 | 19.75 | 19.19 | 19.19 | 4,100 | -0.63(-3.18%) |
May 10, 2022 | 20.04 | 20.09 | 19.55 | 19.82 | 47,790 | +0.28(+1.43%) |
May 09, 2022 | 20.03 | 20.06 | 19.45 | 19.54 | 55,922 | -0.78(-3.86%) |
May 06, 2022 | 20.47 | 20.69 | 20.11 | 20.33 | 24,328 | -0.33(-1.58%) |
May 05, 2022 | 21.18 | 21.18 | 20.39 | 20.65 | 31,590 | -1.01(-4.64%) |
May 04, 2022 | 20.93 | 21.68 | 20.71 | 21.66 | 15,937 | +0.70(+3.34%) |
May 03, 2022 | 20.89 | 21.06 | 20.82 | 20.96 | 12,745 | +0.00(+0.02%) |
May 02, 2022 | 20.60 | 20.97 | 20.40 | 20.95 | 15,258 | +0.38(+1.87%) |
Apr 29, 2022 | 21.27 | 21.33 | 20.56 | 20.57 | 21,999 | -0.93(-4.33%) |
Apr 28, 2022 | 21.12 | 21.56 | 21.01 | 21.50 | 6,998 | +0.67(+3.23%) |
Apr 27, 2022 | 20.85 | 21.07 | 20.82 | 20.83 | 2,756 | +0.02(+0.07%) |
Apr 26, 2022 | 21.46 | 21.46 | 20.79 | 20.81 | 22,130 | -0.78(-3.59%) |
Apr 25, 2022 | 21.17 | 21.61 | 21.16 | 21.59 | 10,829 | +0.31(+1.48%) |
Apr 22, 2022 | 21.69 | 21.77 | 21.27 | 21.27 | 66,791 | -0.60(-2.75%) |
Apr 21, 2022 | 22.59 | 22.71 | 21.87 | 21.87 | 5,380 | -0.48(-2.16%) |
Apr 20, 2022 | 22.68 | 22.68 | 22.33 | 22.36 | 21,414 | -0.28(-1.24%) |
Apr 19, 2022 | 22.45 | 22.67 | 22.45 | 22.64 | 2,969 | +0.48(+2.16%) |
Apr 18, 2022 | 22.02 | 22.24 | 22.02 | 22.16 | 2,941 | -0.00(-0.01%) |
Apr 14, 2022 | 22.51 | 22.51 | 22.16 | 22.16 | 2,193 | -0.52(-2.31%) |
Apr 13, 2022 | 22.31 | 22.71 | 22.31 | 22.68 | 41,270 | +0.45(+2.01%) |
Apr 12, 2022 | 22.63 | 22.63 | 22.24 | 22.24 | 4,166 | -0.11(-0.47%) |
Apr 11, 2022 | 22.64 | 22.64 | 22.34 | 22.34 | 11,148 | -0.54(-2.36%) |
Apr 08, 2022 | 23.01 | 23.14 | 22.88 | 22.88 | 4,747 | -0.35(-1.49%) |
Apr 07, 2022 | 23.17 | 23.23 | 22.93 | 23.23 | 8,050 | +0.04(+0.19%) |
Apr 06, 2022 | 23.18 | 23.18 | 23.18 | 23.18 | 388 | -0.48(-2.04%) |
Apr 05, 2022 | 24.15 | 24.15 | 23.67 | 23.67 | 2,656 | -0.55(-2.28%) |
Apr 04, 2022 | 23.80 | 24.22 | 23.80 | 24.22 | 2,829 | +0.46(+1.94%) |
Apr 01, 2022 | 23.71 | 23.78 | 23.57 | 23.76 | 13,962 | -0.06(-0.24%) |
Mar 31, 2022 | 24.18 | 24.18 | 23.77 | 23.82 | 19,037 | -0.29(-1.21%) |
Mar 30, 2022 | 24.29 | 24.37 | 24.05 | 24.11 | 18,752 | -0.30(-1.23%) |
Mar 29, 2022 | 24.29 | 24.41 | 24.12 | 24.41 | 10,577 | +0.41(+1.72%) |
Mar 28, 2022 | 23.82 | 23.99 | 23.59 | 23.99 | 7,434 | +0.37(+1.59%) |
Mar 25, 2022 | 23.71 | 23.71 | 23.40 | 23.62 | 3,758 | -0.04(-0.18%) |
Mar 24, 2022 | 23.28 | 23.66 | 23.24 | 23.66 | 1,147 | +0.53(+2.31%) |
Mar 23, 2022 | 23.33 | 23.49 | 23.13 | 23.13 | 16,187 | -0.35(-1.51%) |
Mar 22, 2022 | 23.24 | 23.54 | 23.24 | 23.48 | 2,036 | +0.50(+2.18%) |
Mar 21, 2022 | 23.07 | 23.16 | 22.82 | 22.98 | 6,020 | -0.18(-0.79%) |
Mar 18, 2022 | 22.66 | 23.16 | 22.66 | 23.16 | 55,969 | +0.49(+2.17%) |
Mar 17, 2022 | 22.33 | 22.67 | 22.25 | 22.67 | 10,022 | +0.23(+1.01%) |
Mar 16, 2022 | 21.94 | 22.44 | 21.94 | 22.44 | 33,695 | +0.81(+3.74%) |
Mar 15, 2022 | 21.26 | 21.63 | 21.12 | 21.63 | 40,743 | +0.69(+3.28%) |
Mar 14, 2022 | 21.34 | 21.49 | 20.94 | 20.95 | 13,548 | -0.43(-1.99%) |
Mar 11, 2022 | 22.07 | 22.07 | 21.37 | 21.37 | 4,550 | -0.48(-2.19%) |
Mar 10, 2022 | 21.84 | 21.87 | 21.55 | 21.85 | 4,862 | -0.27(-1.22%) |
Mar 09, 2022 | 21.95 | 22.14 | 21.95 | 22.12 | 1,674 | +0.71(+3.33%) |
Mar 08, 2022 | 21.42 | 21.87 | 21.14 | 21.41 | 4,891 | -0.08(-0.36%) |
Mar 07, 2022 | 22.25 | 22.25 | 21.49 | 21.49 | 4,346 | -0.71(-3.20%) |
Mar 04, 2022 | 22.44 | 22.44 | 22.16 | 22.20 | 10,950 | -0.63(-2.76%) |
Mar 03, 2022 | 23.09 | 23.09 | 22.62 | 22.83 | 2,649 | -0.14(-0.59%) |
Mar 02, 2022 | 22.53 | 22.98 | 22.53 | 22.96 | 2,975 | +0.43(+1.93%) |
Mar 01, 2022 | 22.86 | 22.86 | 22.53 | 22.53 | 1,512 | -0.37(-1.61%) |
Feb 28, 2022 | 22.66 | 22.93 | 22.66 | 22.90 | 3,611 | +0.06(+0.24%) |
Feb 25, 2022 | 22.47 | 22.84 | 22.62 | 22.84 | 6,551 | +0.32(+1.42%) |
Feb 24, 2022 | 21.02 | 22.52 | 21.02 | 22.52 | 12,895 | +0.76(+3.49%) |
Feb 23, 2022 | 22.15 | 22.25 | 21.76 | 21.76 | 23,571 | -0.54(-2.41%) |
Feb 22, 2022 | 22.30 | 22.46 | 22.15 | 22.30 | 4,762 | -0.22(-0.98%) |
Feb 18, 2022 | 22.52 | 0 | -0.28(-1.21%) | |||
Feb 17, 2022 | 23.14 | 23.14 | 22.78 | 22.80 | 2,345 | -0.70(-2.98%) |
Feb 16, 2022 | 23.38 | 23.54 | 23.23 | 23.50 | 2,348 | -0.02(-0.08%) |
Feb 15, 2022 | 23.41 | 23.52 | 23.41 | 23.52 | 913 | +0.57(+2.46%) |
Feb 14, 2022 | 22.86 | 23.10 | 22.73 | 22.95 | 4,130 | -0.01(-0.04%) |
Feb 11, 2022 | 23.75 | 23.75 | 22.90 | 22.96 | 4,246 | -0.73(-3.09%) |
Feb 10, 2022 | 23.93 | 24.12 | 23.59 | 23.69 | 5,034 | -0.56(-2.30%) |
Feb 09, 2022 | 24.00 | 24.27 | 23.99 | 24.25 | 8,523 | +0.49(+2.07%) |
Feb 08, 2022 | 23.62 | 23.76 | 23.62 | 23.76 | 2,122 | +0.32(+1.38%) |
Feb 07, 2022 | 23.65 | 23.70 | 23.44 | 23.44 | 2,442 | -0.23(-0.95%) |
Feb 04, 2022 | 23.42 | 23.66 | 23.37 | 23.66 | 2,926 | +0.08(+0.33%) |
Feb 03, 2022 | 23.81 | 23.58 | 23.58 | 7,096 | -0.62(-2.56%) | |
Feb 02, 2022 | 24.40 | 24.40 | 24.16 | 24.20 | 11,597 | +0.08(+0.33%) |
Feb 01, 2022 | 24.01 | 24.13 | 23.71 | 24.13 | 7,323 | +0.14(+0.58%) |
Jan 31, 2022 | 23.35 | 23.99 | 23.99 | 13,874 | +0.76(+3.27%) | |
Jan 28, 2022 | 22.62 | 23.23 | 22.36 | 23.23 | 3,069 | +0.71(+3.15%) |
Jan 27, 2022 | 23.06 | 23.10 | 22.51 | 22.52 | 15,329 | -0.21(-0.91%) |
Jan 26, 2022 | 23.28 | 23.49 | 22.50 | 22.72 | 27,021 | +0.06(+0.28%) |
Jan 25, 2022 | 22.85 | 22.97 | 22.51 | 22.66 | 7,321 | -0.60(-2.58%) |
Jan 24, 2022 | 22.76 | 23.26 | 22.03 | 23.26 | 17,994 | +0.06(+0.25%) |
Jan 21, 2022 | 23.61 | 23.75 | 23.20 | 23.20 | 15,795 | -0.59(-2.47%) |
Jan 20, 2022 | 24.34 | 24.56 | 23.76 | 23.79 | 31,783 | -0.33(-1.36%) |
Jan 19, 2022 | 24.45 | 24.61 | 24.12 | 24.12 | 23,930 | -0.24(-0.97%) |
Jan 18, 2022 | 24.66 | 24.66 | 24.35 | 24.35 | 8,627 | -0.66(-2.63%) |
Jan 14, 2022 | 25.01 | 0 | +0.19(+0.75%) | |||
Jan 13, 2022 | 25.60 | 25.60 | 24.82 | 24.82 | 16,136 | -0.62(-2.43%) |
Jan 12, 2022 | 25.50 | 25.62 | 25.37 | 25.44 | 8,303 | +0.12(+0.46%) |
Jan 11, 2022 | 24.99 | 25.37 | 24.99 | 25.33 | 8,858 | +0.33(+1.31%) |
Jan 10, 2022 | 24.64 | 25.00 | 24.29 | 25.00 | 11,257 | +0.02(+0.07%) |
Jan 07, 2022 | 25.29 | 25.29 | 24.89 | 24.98 | 8,869 | -0.27(-1.06%) |
Jan 06, 2022 | 25.17 | 25.43 | 25.01 | 25.25 | 10,904 | -0.16(-0.61%) |
Jan 05, 2022 | 26.01 | 26.01 | 25.41 | 25.41 | 15,040 | -0.72(-2.75%) |
Jan 04, 2022 | 26.48 | 26.48 | 25.92 | 26.12 | 5,785 | -0.32(-1.21%) |
Jan 03, 2022 | 26.25 | 26.45 | 26.25 | 26.45 | 6,401 | +0.20(+0.77%) |
Dec 31, 2021 | 26.37 | 26.37 | 26.24 | 26.24 | 14,520 | -0.16(-0.59%) |
Dec 30, 2021 | 26.61 | 26.64 | 26.40 | 26.40 | 3,932 | -0.15(-0.56%) |
Dec 29, 2021 | 26.58 | 26.61 | 26.44 | 26.55 | 4,518 | +0.04(+0.16%) |
Dec 28, 2021 | 26.80 | 26.80 | 26.50 | 26.51 | 9,701 | -0.15(-0.56%) |
Dec 27, 2021 | 26.29 | 26.66 | 26.29 | 26.66 | 14,761 | +0.44(+1.69%) |
Dec 23, 2021 | 26.07 | 26.24 | 26.07 | 26.21 | 17,225 | +0.22(+0.86%) |
Dec 22, 2021 | 25.69 | 25.99 | 25.62 | 25.99 | 9,396 | +0.30(+1.16%) |
Dec 21, 2021 | 25.31 | 25.69 | 25.25 | 25.69 | 6,102 | +0.59(+2.36%) |
Dec 20, 2021 | 25.01 | 25.11 | 24.94 | 25.10 | 10,769 | -0.27(-1.05%) |
Dec 17, 2021 | 25.18 | 25.55 | 25.12 | 25.37 | 15,926 | -0.13(-0.50%) |
Dec 16, 2021 | 26.27 | 26.27 | 25.39 | 25.49 | 15,991 | -0.59(-2.26%) |
Dec 15, 2021 | 25.51 | 26.08 | 25.33 | 26.08 | 4,930 | +0.58(+2.28%) |
Dec 14, 2021 | 25.56 | 25.69 | 25.27 | 25.50 | 11,192 | -0.41(-1.59%) |
Dec 13, 2021 | 26.31 | 26.31 | 25.92 | 25.92 | 11,215 | -0.38(-1.43%) |
Dec 10, 2021 | 26.22 | 26.29 | 26.09 | 26.29 | 21,553 | +0.32(+1.22%) |
Dec 09, 2021 | 26.34 | 26.34 | 25.98 | 25.98 | 6,340 | -0.36(-1.36%) |
Dec 08, 2021 | 26.26 | 26.34 | 26.14 | 26.34 | 6,358 | +0.12(+0.47%) |
Dec 07, 2021 | 25.94 | 26.23 | 25.94 | 26.21 | 16,321 | +0.78(+3.07%) |
Dec 06, 2021 | 25.29 | 25.50 | 25.08 | 25.43 | 16,070 | +0.31(+1.24%) |
Dec 03, 2021 | 25.78 | 25.78 | 24.98 | 25.12 | 13,324 | -0.52(-2.03%) |
Dec 02, 2021 | 25.38 | 25.78 | 25.33 | 25.64 | 11,165 | +0.17(+0.65%) |
Dec 01, 2021 | 26.20 | 26.31 | 25.47 | 25.47 | 22,730 | -0.97(-3.68%) |
Nov 30, 2021 | 26.15 | 26.45 | 25.72 | 26.45 | 17,457 | +0.22(+0.84%) |
Nov 29, 2021 | 26.02 | 26.24 | 25.94 | 26.23 | 16,875 | +0.66(+2.56%) |
Nov 26, 2021 | 25.98 | 25.99 | 25.57 | 25.57 | 7,897 | -0.60(-2.30%) |
Nov 24, 2021 | 25.99 | 26.18 | 25.89 | 26.18 | 26,744 | +0.11(+0.43%) |
Nov 23, 2021 | 26.02 | 26.17 | 25.79 | 26.06 | 13,734 | -0.15(-0.56%) |
Nov 22, 2021 | 26.65 | 26.79 | 26.21 | 26.21 | 35,693 | -0.26(-1.00%) |
Nov 19, 2021 | 26.50 | 26.57 | 26.42 | 26.48 | 19,515 | +0.16(+0.61%) |
Nov 18, 2021 | 26.24 | 26.33 | 26.32 | 26.32 | 18,330 | +0.26(+1.00%) |
Nov 17, 2021 | 26.13 | 26.15 | 26.02 | 26.05 | 5,577 | -0.01(-0.04%) |
Nov 16, 2021 | 25.81 | 26.10 | 25.81 | 26.07 | 6,141 | +0.18(+0.69%) |
Nov 15, 2021 | 26.02 | 26.02 | 25.77 | 25.89 | 11,052 | -0.01(-0.04%) |
Nov 12, 2021 | 25.63 | 25.91 | 25.62 | 25.90 | 7,079 | +0.29(+1.11%) |
Nov 11, 2021 | 25.68 | 25.70 | 25.60 | 25.61 | 5,319 | +0.09(+0.35%) |
Nov 10, 2021 | 25.75 | 25.52 | 15,806 | -0.41(-1.59%) | ||
Nov 09, 2021 | 26.16 | 26.16 | 25.87 | 25.94 | 20,265 | -0.11(-0.43%) |
Nov 08, 2021 | 26.06 | 26.09 | 26.00 | 26.05 | 48,000 | +0.06(+0.24%) |
Nov 05, 2021 | 26.15 | 26.18 | 25.96 | 25.99 | 20,225 | +0.03(+0.13%) |
Nov 04, 2021 | 25.62 | 26.05 | 25.62 | 25.95 | 24,167 | +0.34(+1.33%) |
Nov 03, 2021 | 25.45 | 25.61 | 25.34 | 25.61 | 22,398 | +0.26(+1.01%) |
Nov 02, 2021 | 25.30 | 25.41 | 25.28 | 25.36 | 49,145 | +0.13(+0.51%) |
Nov 01, 2021 | 25.28 | 25.16 | 25.06 | 25.23 | 50,096 | +0.07(+0.27%) |
Oct 29, 2021 | 24.89 | 25.16 | 25.16 | 2,356 | +0.17(+0.67%) |