Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 24.19 | 24.19 | 24.10 | 24.13 | 10,045,588 | -0.09(-0.37%) |
May 27, 2022 | 24.32 | 24.35 | 24.22 | 24.22 | 3,805,131 | -0.08(-0.33%) |
May 26, 2022 | 24.32 | 24.33 | 24.23 | 24.30 | 23,468,364 | -0.05(-0.21%) |
May 25, 2022 | 24.33 | 24.35 | 24.26 | 24.35 | 5,974,064 | +0.06(+0.25%) |
May 24, 2022 | 24.18 | 24.32 | 24.18 | 24.29 | 9,620,812 | +0.20(+0.81%) |
May 23, 2022 | 24.16 | 24.20 | 24.09 | 24.09 | 7,854,284 | -0.12(-0.50%) |
May 20, 2022 | 24.13 | 24.25 | 24.11 | 24.21 | 12,684,974 | +0.09(+0.39%) |
May 19, 2022 | 24.20 | 24.23 | 24.11 | 24.12 | 18,421,320 | +0.06(+0.25%) |
May 18, 2022 | 23.94 | 24.10 | 23.93 | 24.06 | 18,417,356 | +0.13(+0.54%) |
May 17, 2022 | 23.96 | 24.02 | 23.93 | 23.93 | 9,299,523 | -0.14(-0.58%) |
May 16, 2022 | 24.08 | 24.14 | 24.07 | 24.07 | 8,595,351 | +0.02(+0.10%) |
May 13, 2022 | 24.10 | 24.10 | 24.03 | 24.05 | 12,050,510 | -0.09(-0.37%) |
May 12, 2022 | 24.15 | 24.22 | 24.12 | 24.14 | 19,927,724 | +0.04(+0.15%) |
May 11, 2022 | 23.93 | 24.11 | 23.91 | 24.10 | 11,413,279 | +0.10(+0.42%) |
May 10, 2022 | 24.03 | 24.07 | 23.98 | 24.00 | 11,401,315 | +0.04(+0.17%) |
May 09, 2022 | 23.83 | 23.96 | 23.81 | 23.96 | 33,511,312 | +0.13(+0.55%) |
May 06, 2022 | 23.85 | 23.93 | 23.80 | 23.83 | 8,579,513 | -0.09(-0.38%) |
May 05, 2022 | 23.97 | 23.98 | 23.83 | 23.92 | 11,992,955 | -0.19(-0.79%) |
May 04, 2022 | 23.98 | 24.13 | 23.95 | 24.11 | 7,879,519 | +0.10(+0.42%) |
May 03, 2022 | 24.08 | 24.11 | 24.00 | 24.01 | 8,934,469 | +0.04(+0.17%) |
May 02, 2022 | 24.01 | 24.04 | 23.96 | 23.97 | 8,946,218 | -0.18(-0.75%) |
Apr 29, 2022 | 24.11 | 24.21 | 24.10 | 24.15 | 7,835,247 | -0.10(-0.41%) |
Apr 28, 2022 | 24.20 | 24.25 | 24.17 | 24.25 | 9,318,308 | -0.02(-0.08%) |
Apr 27, 2022 | 24.36 | 24.37 | 24.25 | 24.27 | 4,575,361 | -0.10(-0.41%) |
Apr 26, 2022 | 24.35 | 24.39 | 24.31 | 24.37 | 8,706,625 | +0.12(+0.52%) |
Apr 25, 2022 | 24.25 | 24.34 | 24.24 | 24.25 | 7,299,824 | +0.12(+0.48%) |
Apr 22, 2022 | 24.09 | 24.20 | 24.08 | 24.13 | 10,473,938 | -0.04(-0.17%) |
Apr 21, 2022 | 24.19 | 24.20 | 24.06 | 24.17 | 37,079,304 | -0.08(-0.33%) |
Apr 20, 2022 | 24.16 | 24.28 | 24.15 | 24.25 | 10,233,952 | +0.13(+0.54%) |
Apr 19, 2022 | 24.15 | 24.18 | 24.09 | 24.12 | 11,781,155 | -0.11(-0.47%) |
Apr 18, 2022 | 24.28 | 24.29 | 24.21 | 24.23 | 13,136,064 | -0.03(-0.10%) |
Apr 14, 2022 | 24.39 | 24.42 | 24.26 | 24.26 | 5,198,835 | -0.19(-0.78%) |
Apr 13, 2022 | 24.47 | 24.54 | 24.43 | 24.45 | 11,787,477 | +0.04(+0.16%) |
Apr 12, 2022 | 24.43 | 24.48 | 24.40 | 24.41 | 14,501,575 | +0.06(+0.25%) |
Apr 11, 2022 | 24.37 | 24.38 | 24.31 | 24.35 | 10,142,743 | -0.08(-0.33%) |
Apr 08, 2022 | 24.44 | 24.48 | 24.39 | 24.43 | 9,163,223 | -0.10(-0.41%) |
Apr 07, 2022 | 24.52 | 24.57 | 24.48 | 24.53 | 10,942,300 | -0.03(-0.12%) |
Apr 06, 2022 | 24.48 | 24.62 | 24.48 | 24.56 | 14,338,713 | -0.04(-0.16%) |
Apr 05, 2022 | 24.77 | 24.77 | 24.59 | 24.60 | 7,736,999 | -0.20(-0.81%) |
Apr 04, 2022 | 24.84 | 24.84 | 24.76 | 24.80 | 24,745,550 | -0.02(-0.08%) |
Apr 01, 2022 | 24.75 | 24.89 | 24.72 | 24.82 | 9,852,796 | -0.09(-0.36%) |
Mar 31, 2022 | 24.93 | 25.11 | 24.91 | 24.91 | 10,949,639 | +0.00(+0.00%) |
Mar 30, 2022 | 24.80 | 24.92 | 24.78 | 24.91 | 10,669,927 | +0.08(+0.32%) |
Mar 29, 2022 | 24.80 | 24.87 | 24.76 | 24.83 | 7,900,421 | +0.07(+0.30%) |
Mar 28, 2022 | 24.76 | 24.82 | 24.73 | 24.75 | 4,313,825 | +0.04(+0.18%) |
Mar 25, 2022 | 24.84 | 24.84 | 24.68 | 24.71 | 9,688,428 | -0.20(-0.78%) |
Mar 24, 2022 | 24.89 | 24.95 | 24.87 | 24.91 | 26,676,206 | -0.05(-0.22%) |
Mar 23, 2022 | 24.88 | 24.99 | 24.85 | 24.96 | 12,087,874 | +0.12(+0.48%) |
Mar 22, 2022 | 24.85 | 24.87 | 24.82 | 24.84 | 7,139,809 | -0.09(-0.36%) |
Mar 21, 2022 | 25.06 | 25.08 | 24.92 | 24.93 | 5,617,960 | -0.25(-1.01%) |
Mar 18, 2022 | 25.15 | 25.20 | 25.15 | 25.18 | 4,253,374 | +0.07(+0.28%) |
Mar 17, 2022 | 25.17 | 25.21 | 25.08 | 25.11 | 5,331,755 | -0.06(-0.22%) |
Mar 16, 2022 | 25.16 | 25.18 | 25.02 | 25.17 | 5,279,744 | +0.17(+0.68%) |
Mar 15, 2022 | 25.25 | 25.28 | 25.00 | 25.00 | 6,644,208 | -0.17(-0.68%) |
Mar 14, 2022 | 25.24 | 25.27 | 25.17 | 25.17 | 16,937,424 | -0.23(-0.91%) |
Mar 11, 2022 | 25.40 | 25.43 | 25.37 | 25.40 | 10,301,009 | +0.00(+0.00%) |
Mar 10, 2022 | 25.42 | 25.36 | 25.40 | 6,639,439 | -0.11(-0.43%) | |
Mar 09, 2022 | 25.55 | 25.57 | 25.49 | 25.51 | 4,819,505 | -0.10(-0.39%) |
Mar 08, 2022 | 25.62 | 25.66 | 25.60 | 25.61 | 5,134,707 | -0.12(-0.47%) |
Mar 07, 2022 | 25.75 | 25.83 | 25.72 | 25.73 | 20,204,580 | -0.10(-0.39%) |
Mar 04, 2022 | 25.82 | 25.88 | 25.78 | 25.83 | 5,082,772 | +0.16(+0.62%) |
Mar 03, 2022 | 25.64 | 25.71 | 25.60 | 25.67 | 6,742,769 | +0.10(+0.37%) |
Mar 02, 2022 | 25.79 | 25.82 | 25.57 | 25.57 | 8,564,079 | -0.36(-1.37%) |