Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 20.81 | 20.81 | 20.67 | 20.69 | 3,296,315 | +0.04(+0.18%) |
May 27, 2022 | 20.53 | 20.65 | 20.50 | 20.65 | 3,492,367 | +0.36(+1.79%) |
May 26, 2022 | 20.01 | 20.32 | 20.00 | 20.29 | 3,748,401 | +0.20(+0.98%) |
May 25, 2022 | 19.98 | 20.11 | 19.96 | 20.09 | 3,170,029 | +0.03(+0.14%) |
May 24, 2022 | 20.01 | 20.08 | 19.91 | 20.06 | 3,311,825 | -0.26(-1.29%) |
May 23, 2022 | 20.21 | 20.36 | 20.17 | 20.32 | 6,866,390 | +0.00(+0.00%) |
May 20, 2022 | 20.39 | 20.41 | 20.12 | 20.32 | 2,935,702 | +0.21(+1.07%) |
May 19, 2022 | 19.99 | 20.17 | 19.96 | 20.11 | 2,645,390 | +0.15(+0.75%) |
May 18, 2022 | 20.14 | 20.18 | 19.94 | 19.96 | 2,469,920 | -0.20(-0.97%) |
May 17, 2022 | 20.14 | 20.17 | 20.01 | 20.16 | 2,755,006 | +0.43(+2.18%) |
May 16, 2022 | 19.70 | 19.81 | 19.68 | 19.73 | 5,054,255 | +0.02(+0.09%) |
May 13, 2022 | 19.54 | 19.75 | 19.52 | 19.71 | 5,143,263 | +0.41(+2.13%) |
May 12, 2022 | 19.21 | 19.35 | 19.12 | 19.30 | 6,206,534 | +0.10(+0.53%) |
May 11, 2022 | 19.38 | 19.50 | 19.15 | 19.20 | 6,568,016 | -0.09(-0.48%) |
May 10, 2022 | 19.49 | 19.52 | 19.21 | 19.29 | 5,596,628 | +0.15(+0.78%) |
May 09, 2022 | 19.33 | 19.36 | 19.13 | 19.14 | 5,487,825 | -0.37(-1.91%) |
May 06, 2022 | 19.63 | 19.65 | 19.40 | 19.51 | 11,497,039 | -0.30(-1.51%) |
May 05, 2022 | 20.06 | 20.07 | 19.65 | 19.81 | 6,115,415 | -0.52(-2.57%) |
May 04, 2022 | 20.18 | 20.36 | 20.00 | 20.33 | 4,986,067 | +0.11(+0.55%) |
May 03, 2022 | 20.18 | 20.27 | 20.12 | 20.22 | 4,485,911 | +0.33(+1.64%) |
May 02, 2022 | 19.86 | 19.90 | 19.66 | 19.90 | 6,002,215 | -0.05(-0.23%) |
Apr 29, 2022 | 20.15 | 20.22 | 19.93 | 19.94 | 7,800,095 | -0.15(-0.74%) |
Apr 28, 2022 | 20.11 | 20.12 | 19.91 | 20.09 | 7,266,290 | +0.16(+0.80%) |
Apr 27, 2022 | 19.84 | 20.01 | 19.80 | 19.93 | 5,528,618 | +0.22(+1.14%) |
Apr 26, 2022 | 19.89 | 19.94 | 19.69 | 19.71 | 4,299,840 | -0.25(-1.26%) |
Apr 25, 2022 | 19.91 | 19.99 | 19.78 | 19.96 | 4,710,370 | -0.26(-1.29%) |
Apr 22, 2022 | 20.35 | 20.40 | 20.21 | 20.22 | 4,413,187 | +0.00(+0.00%) |
Apr 21, 2022 | 20.47 | 20.52 | 20.18 | 20.22 | 4,677,926 | -0.25(-1.23%) |
Apr 20, 2022 | 20.55 | 20.57 | 20.47 | 20.47 | 2,786,900 | -0.07(-0.32%) |
Apr 19, 2022 | 20.43 | 20.55 | 20.34 | 20.54 | 3,920,641 | +0.02(+0.09%) |
Apr 18, 2022 | 20.46 | 20.60 | 20.45 | 20.52 | 2,280,995 | -0.09(-0.45%) |
Apr 14, 2022 | 20.67 | 20.68 | 20.60 | 20.61 | 2,777,722 | +0.02(+0.09%) |
Apr 13, 2022 | 20.50 | 20.63 | 20.46 | 20.60 | 4,354,623 | +0.04(+0.18%) |
Apr 12, 2022 | 20.69 | 20.71 | 20.53 | 20.56 | 3,498,913 | -0.06(-0.27%) |
Apr 11, 2022 | 20.74 | 20.79 | 20.59 | 20.61 | 4,921,462 | -0.49(-2.34%) |
Apr 08, 2022 | 21.06 | 21.16 | 21.03 | 21.11 | 3,940,352 | +0.21(+0.98%) |
Apr 07, 2022 | 20.96 | 21.01 | 20.81 | 20.90 | 3,043,101 | -0.15(-0.71%) |
Apr 06, 2022 | 21.09 | 21.16 | 20.97 | 21.05 | 7,035,004 | -0.27(-1.27%) |
Apr 05, 2022 | 21.52 | 21.54 | 21.30 | 21.32 | 2,575,150 | -0.22(-1.04%) |
Apr 04, 2022 | 21.46 | 21.55 | 21.40 | 21.55 | 3,524,215 | +0.16(+0.74%) |
Apr 01, 2022 | 21.38 | 21.47 | 21.30 | 21.39 | 3,930,629 | +0.33(+1.55%) |
Mar 31, 2022 | 21.15 | 21.18 | 21.03 | 21.06 | 2,438,373 | -0.41(-1.91%) |
Mar 30, 2022 | 21.41 | 21.56 | 21.38 | 21.47 | 5,029,139 | +0.07(+0.35%) |
Mar 29, 2022 | 21.38 | 21.46 | 21.22 | 21.40 | 3,797,099 | +0.23(+1.10%) |
Mar 28, 2022 | 21.12 | 21.20 | 21.02 | 21.16 | 4,162,214 | -0.02(-0.09%) |
Mar 25, 2022 | 21.12 | 21.23 | 21.10 | 21.18 | 3,382,639 | -0.21(-0.96%) |
Mar 24, 2022 | 21.38 | 21.43 | 21.24 | 21.39 | 3,681,055 | +0.15(+0.70%) |
Mar 23, 2022 | 21.26 | 21.39 | 21.13 | 21.24 | 4,881,345 | -0.09(-0.44%) |
Mar 22, 2022 | 21.52 | 21.52 | 21.31 | 21.33 | 6,184,819 | -0.03(-0.13%) |
Mar 21, 2022 | 21.36 | 21.45 | 21.23 | 21.36 | 5,945,950 | -0.29(-1.34%) |
Mar 18, 2022 | 21.12 | 21.66 | 21.02 | 21.65 | 6,047,293 | +0.59(+2.79%) |
Mar 17, 2022 | 21.02 | 21.11 | 20.80 | 21.06 | 8,132,241 | +0.21(+0.98%) |
Mar 16, 2022 | 20.30 | 20.88 | 20.18 | 20.86 | 7,382,796 | +1.30(+6.63%) |
Mar 15, 2022 | 19.30 | 19.59 | 19.22 | 19.56 | 6,766,146 | -0.35(-1.78%) |
Mar 14, 2022 | 20.14 | 20.23 | 19.89 | 19.91 | 6,073,706 | -0.21(-1.07%) |
Mar 11, 2022 | 20.46 | 20.47 | 20.10 | 20.13 | 5,249,530 | +0.11(+0.56%) |
Mar 10, 2022 | 20.06 | 19.92 | 20.02 | 4,579,227 | +0.06(+0.28%) | |
Mar 09, 2022 | 19.98 | 20.00 | 19.80 | 19.96 | 3,437,797 | -0.07(-0.33%) |
Mar 08, 2022 | 20.17 | 20.21 | 19.94 | 20.03 | 5,993,896 | +0.07(+0.33%) |
Mar 07, 2022 | 20.22 | 20.27 | 19.92 | 19.96 | 3,942,818 | -0.65(-3.17%) |
Mar 04, 2022 | 20.65 | 20.70 | 20.52 | 20.61 | 2,710,119 | -0.28(-1.34%) |
Mar 03, 2022 | 21.00 | 21.02 | 20.85 | 20.89 | 3,778,352 | +0.03(+0.13%) |
Mar 02, 2022 | 20.74 | 20.91 | 20.74 | 20.87 | 4,828,295 | -0.16(-0.75%) |