Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 22.70 | 22.93 | 22.49 | 22.78 | 1,252,821 | -0.09(-0.40%) |
May 27, 2022 | 22.69 | 22.93 | 22.66 | 22.88 | 656,795 | +0.22(+0.97%) |
May 26, 2022 | 22.51 | 22.80 | 22.48 | 22.66 | 810,204 | +0.23(+1.03%) |
May 25, 2022 | 22.32 | 22.61 | 22.27 | 22.43 | 693,143 | +0.16(+0.70%) |
May 24, 2022 | 22.20 | 22.35 | 21.82 | 22.27 | 988,750 | +0.04(+0.17%) |
May 23, 2022 | 22.25 | 22.55 | 22.10 | 22.23 | 906,133 | +0.28(+1.26%) |
May 20, 2022 | 21.82 | 21.98 | 21.49 | 21.96 | 1,241,736 | +0.26(+1.19%) |
May 19, 2022 | 21.77 | 22.04 | 21.66 | 21.70 | 1,054,576 | -0.29(-1.30%) |
May 18, 2022 | 22.09 | 22.30 | 21.87 | 21.98 | 1,495,323 | -0.17(-0.79%) |
May 17, 2022 | 21.87 | 22.24 | 21.85 | 22.16 | 803,605 | +0.51(+2.38%) |
May 16, 2022 | 21.62 | 21.83 | 21.36 | 21.64 | 637,353 | -0.06(-0.25%) |
May 13, 2022 | 21.62 | 21.91 | 21.50 | 21.70 | 802,447 | +0.17(+0.81%) |
May 12, 2022 | 21.50 | 21.66 | 21.07 | 21.52 | 996,251 | -0.02(-0.09%) |
May 11, 2022 | 21.58 | 21.98 | 21.48 | 21.54 | 784,859 | +0.05(+0.21%) |
May 10, 2022 | 21.81 | 22.04 | 21.14 | 21.50 | 1,016,944 | -0.33(-1.52%) |
May 09, 2022 | 21.64 | 22.02 | 21.56 | 21.83 | 755,735 | +0.04(+0.17%) |
May 06, 2022 | 21.87 | 21.94 | 21.52 | 21.79 | 652,548 | -0.08(-0.38%) |
May 05, 2022 | 21.97 | 22.13 | 21.55 | 21.87 | 771,390 | -0.28(-1.25%) |
May 04, 2022 | 21.57 | 22.19 | 21.48 | 22.15 | 1,148,878 | +0.66(+3.08%) |
May 03, 2022 | 21.45 | 21.71 | 21.26 | 21.49 | 629,154 | +0.10(+0.47%) |
May 02, 2022 | 21.18 | 21.58 | 21.04 | 21.39 | 1,127,644 | +0.22(+1.04%) |
Apr 29, 2022 | 21.72 | 21.91 | 21.05 | 21.17 | 866,403 | -0.59(-2.70%) |
Apr 28, 2022 | 21.70 | 21.89 | 21.52 | 21.75 | 819,428 | +0.17(+0.81%) |
Apr 27, 2022 | 21.59 | 21.86 | 21.46 | 21.58 | 914,551 | -0.03(-0.13%) |
Apr 26, 2022 | 21.80 | 22.05 | 21.57 | 21.61 | 1,253,987 | -0.45(-2.04%) |
Apr 25, 2022 | 21.97 | 22.15 | 21.77 | 22.06 | 1,173,723 | +0.05(+0.21%) |
Apr 22, 2022 | 22.29 | 22.31 | 21.99 | 22.01 | 1,057,335 | -0.17(-0.79%) |
Apr 21, 2022 | 21.38 | 22.41 | 21.38 | 22.19 | 1,825,436 | +0.35(+1.60%) |
Apr 20, 2022 | 21.86 | 22.02 | 21.66 | 21.84 | 1,009,805 | +0.19(+0.89%) |
Apr 19, 2022 | 21.13 | 21.71 | 21.07 | 21.64 | 1,107,791 | +0.60(+2.84%) |
Apr 18, 2022 | 21.24 | 21.24 | 20.84 | 21.05 | 1,006,718 | +0.11(+0.53%) |
Apr 14, 2022 | 21.00 | 21.16 | 20.72 | 20.94 | 744,718 | -0.06(-0.26%) |
Apr 13, 2022 | 20.85 | 21.09 | 20.79 | 20.99 | 637,699 | +0.06(+0.31%) |
Apr 12, 2022 | 20.80 | 21.14 | 20.80 | 20.93 | 1,036,613 | +0.05(+0.22%) |
Apr 11, 2022 | 20.78 | 21.16 | 20.78 | 20.88 | 1,083,487 | +0.07(+0.35%) |
Apr 08, 2022 | 20.85 | 21.05 | 20.70 | 20.81 | 897,420 | +0.06(+0.31%) |
Apr 07, 2022 | 20.97 | 20.97 | 20.56 | 20.74 | 1,302,295 | -0.19(-0.92%) |
Apr 06, 2022 | 20.94 | 21.13 | 20.81 | 20.94 | 1,506,394 | -0.08(-0.39%) |
Apr 05, 2022 | 21.17 | 21.40 | 20.98 | 21.02 | 1,197,552 | -0.17(-0.82%) |
Apr 04, 2022 | 21.12 | 21.26 | 20.80 | 21.19 | 1,459,674 | +0.11(+0.52%) |
Apr 01, 2022 | 21.32 | 21.39 | 20.99 | 21.08 | 1,281,208 | -0.09(-0.43%) |
Mar 31, 2022 | 21.28 | 21.50 | 21.13 | 21.18 | 974,383 | -0.18(-0.85%) |
Mar 30, 2022 | 21.95 | 22.01 | 21.22 | 21.36 | 1,338,638 | -0.58(-2.66%) |
Mar 29, 2022 | 21.90 | 22.02 | 21.65 | 21.94 | 1,397,810 | +0.18(+0.84%) |
Mar 28, 2022 | 21.84 | 21.84 | 21.38 | 21.76 | 1,054,841 | -0.12(-0.54%) |
Mar 25, 2022 | 21.35 | 21.88 | 21.27 | 21.88 | 1,018,665 | +0.62(+2.92%) |
Mar 24, 2022 | 21.14 | 21.30 | 20.94 | 21.26 | 914,342 | +0.22(+1.04%) |
Mar 23, 2022 | 21.37 | 21.47 | 21.00 | 21.04 | 1,199,209 | -0.38(-1.79%) |
Mar 22, 2022 | 21.30 | 21.60 | 21.26 | 21.42 | 1,444,212 | +0.15(+0.69%) |
Mar 21, 2022 | 20.97 | 21.50 | 20.97 | 21.28 | 1,628,431 | +0.40(+1.92%) |
Mar 18, 2022 | 21.54 | 21.54 | 20.87 | 20.87 | 6,155,074 | -0.61(-2.85%) |
Mar 17, 2022 | 21.59 | 21.73 | 21.34 | 21.49 | 1,204,547 | -0.31(-1.42%) |
Mar 16, 2022 | 21.80 | 22.13 | 21.65 | 21.80 | 1,202,143 | +0.16(+0.72%) |
Mar 15, 2022 | 21.98 | 22.17 | 21.44 | 21.64 | 1,165,279 | -0.23(-1.04%) |
Mar 14, 2022 | 21.57 | 22.23 | 21.47 | 21.87 | 1,467,179 | +0.46(+2.13%) |
Mar 11, 2022 | 21.26 | 21.53 | 21.21 | 21.41 | 968,602 | +0.21(+0.99%) |
Mar 10, 2022 | 20.91 | 21.26 | 20.91 | 21.20 | 1,080,158 | +0.13(+0.61%) |
Mar 09, 2022 | 21.12 | 21.37 | 21.01 | 21.07 | 767,789 | +0.29(+1.40%) |
Mar 08, 2022 | 21.23 | 21.47 | 20.77 | 20.78 | 1,081,890 | -0.28(-1.34%) |
Mar 07, 2022 | 21.14 | 21.78 | 20.94 | 21.07 | 1,370,998 | -0.14(-0.65%) |
Mar 04, 2022 | 21.13 | 21.27 | 20.97 | 21.20 | 860,160 | -0.27(-1.27%) |
Mar 03, 2022 | 21.34 | 21.58 | 21.28 | 21.48 | 844,832 | +0.15(+0.68%) |
Mar 02, 2022 | 21.13 | 21.59 | 21.13 | 21.33 | 825,743 | +0.43(+2.05%) |