Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 20.37 | 20.37 | 20.24 | 20.25 | 3,367,573 | +0.04(+0.18%) |
May 27, 2022 | 20.10 | 20.21 | 20.07 | 20.21 | 3,567,862 | +0.36(+1.79%) |
May 26, 2022 | 19.58 | 19.89 | 19.58 | 19.86 | 3,829,431 | +0.19(+0.98%) |
May 25, 2022 | 19.56 | 19.68 | 19.54 | 19.67 | 3,238,557 | +0.03(+0.14%) |
May 24, 2022 | 19.58 | 19.66 | 19.48 | 19.64 | 3,383,418 | -0.26(-1.29%) |
May 23, 2022 | 19.79 | 19.93 | 19.74 | 19.89 | 7,014,823 | +0.00(+0.00%) |
May 20, 2022 | 19.96 | 19.98 | 19.69 | 19.89 | 2,999,164 | +0.21(+1.07%) |
May 19, 2022 | 19.57 | 19.74 | 19.54 | 19.68 | 2,702,576 | +0.15(+0.75%) |
May 18, 2022 | 19.71 | 19.75 | 19.52 | 19.54 | 2,523,313 | -0.19(-0.97%) |
May 17, 2022 | 19.71 | 19.74 | 19.58 | 19.73 | 2,814,562 | +0.42(+2.18%) |
May 16, 2022 | 19.28 | 19.39 | 19.26 | 19.31 | 5,163,514 | +0.02(+0.09%) |
May 13, 2022 | 19.13 | 19.33 | 19.11 | 19.29 | 5,254,447 | +0.40(+2.13%) |
May 12, 2022 | 18.81 | 18.94 | 18.71 | 18.89 | 6,340,703 | +0.10(+0.53%) |
May 11, 2022 | 18.97 | 19.09 | 18.75 | 18.79 | 6,709,999 | -0.09(-0.48%) |
May 10, 2022 | 19.08 | 19.11 | 18.80 | 18.88 | 5,717,612 | +0.15(+0.78%) |
May 09, 2022 | 18.92 | 18.95 | 18.73 | 18.73 | 5,606,457 | -0.37(-1.91%) |
May 06, 2022 | 19.22 | 19.24 | 18.99 | 19.10 | 11,745,574 | -0.29(-1.51%) |
May 05, 2022 | 19.64 | 19.65 | 19.24 | 19.39 | 6,247,614 | -0.51(-2.57%) |
May 04, 2022 | 19.76 | 19.93 | 19.58 | 19.90 | 5,093,853 | +0.11(+0.55%) |
May 03, 2022 | 19.75 | 19.84 | 19.69 | 19.79 | 4,582,884 | +0.32(+1.64%) |
May 02, 2022 | 19.44 | 19.48 | 19.25 | 19.47 | 6,131,967 | -0.05(-0.23%) |
Apr 29, 2022 | 19.72 | 19.79 | 19.51 | 19.52 | 7,968,712 | -0.15(-0.74%) |
Apr 28, 2022 | 19.68 | 19.69 | 19.49 | 19.67 | 7,423,368 | +0.16(+0.80%) |
Apr 27, 2022 | 19.42 | 19.59 | 19.38 | 19.51 | 5,648,132 | +0.22(+1.14%) |
Apr 26, 2022 | 19.47 | 19.52 | 19.27 | 19.29 | 4,392,791 | -0.25(-1.26%) |
Apr 25, 2022 | 19.48 | 19.57 | 19.36 | 19.54 | 4,812,196 | -0.26(-1.29%) |
Apr 22, 2022 | 19.92 | 19.97 | 19.78 | 19.79 | 4,508,588 | +0.00(+0.00%) |
Apr 21, 2022 | 20.04 | 20.09 | 19.76 | 19.79 | 4,779,050 | -0.25(-1.23%) |
Apr 20, 2022 | 20.11 | 20.14 | 20.04 | 20.04 | 2,847,145 | -0.06(-0.32%) |
Apr 19, 2022 | 20.00 | 20.11 | 19.91 | 20.10 | 4,005,395 | +0.02(+0.09%) |
Apr 18, 2022 | 20.03 | 20.17 | 20.01 | 20.09 | 2,330,305 | -0.09(-0.45%) |
Apr 14, 2022 | 20.23 | 20.24 | 20.16 | 20.18 | 2,837,769 | +0.02(+0.09%) |
Apr 13, 2022 | 20.07 | 20.20 | 20.03 | 20.16 | 4,448,758 | +0.04(+0.18%) |
Apr 12, 2022 | 20.25 | 20.27 | 20.10 | 20.12 | 3,574,550 | -0.05(-0.27%) |
Apr 11, 2022 | 20.30 | 20.35 | 20.15 | 20.18 | 5,027,851 | -0.48(-2.34%) |
Apr 08, 2022 | 20.62 | 20.72 | 20.59 | 20.66 | 4,025,532 | +0.20(+0.98%) |
Apr 07, 2022 | 20.52 | 20.56 | 20.37 | 20.46 | 3,108,885 | -0.15(-0.71%) |
Apr 06, 2022 | 20.64 | 20.72 | 20.53 | 20.61 | 7,187,081 | -0.26(-1.27%) |
Apr 05, 2022 | 21.06 | 21.08 | 20.84 | 20.87 | 2,630,818 | -0.22(-1.04%) |
Apr 04, 2022 | 21.01 | 21.10 | 20.95 | 21.09 | 3,600,399 | +0.16(+0.74%) |
Apr 01, 2022 | 20.93 | 21.02 | 20.85 | 20.94 | 4,015,599 | +0.32(+1.55%) |
Mar 31, 2022 | 20.70 | 20.74 | 20.59 | 20.62 | 2,491,084 | -0.40(-1.91%) |
Mar 30, 2022 | 20.95 | 21.11 | 20.93 | 21.02 | 5,137,855 | +0.07(+0.35%) |
Mar 29, 2022 | 20.93 | 21.01 | 20.77 | 20.95 | 3,879,183 | +0.23(+1.10%) |
Mar 28, 2022 | 20.67 | 20.75 | 20.58 | 20.72 | 4,252,190 | -0.02(-0.09%) |
Mar 25, 2022 | 20.67 | 20.79 | 20.65 | 20.74 | 3,455,763 | -0.20(-0.96%) |
Mar 24, 2022 | 20.93 | 20.97 | 20.79 | 20.94 | 3,760,629 | +0.15(+0.70%) |
Mar 23, 2022 | 20.81 | 20.94 | 20.68 | 20.79 | 4,986,866 | -0.09(-0.44%) |
Mar 22, 2022 | 21.06 | 21.06 | 20.86 | 20.88 | 6,318,519 | -0.03(-0.13%) |
Mar 21, 2022 | 20.91 | 21.00 | 20.78 | 20.91 | 6,074,486 | -0.28(-1.34%) |
Mar 18, 2022 | 20.67 | 21.21 | 20.57 | 21.19 | 6,178,019 | +0.58(+2.79%) |
Mar 17, 2022 | 20.58 | 20.66 | 20.36 | 20.62 | 8,308,038 | +0.20(+0.98%) |
Mar 16, 2022 | 19.87 | 20.44 | 19.76 | 20.42 | 7,542,392 | +1.27(+6.63%) |
Mar 15, 2022 | 18.89 | 19.17 | 18.82 | 19.15 | 6,912,412 | -0.35(-1.78%) |
Mar 14, 2022 | 19.71 | 19.80 | 19.47 | 19.49 | 6,205,003 | -0.21(-1.07%) |
Mar 11, 2022 | 20.03 | 20.04 | 19.68 | 19.70 | 5,363,010 | +0.11(+0.56%) |
Mar 10, 2022 | 19.64 | 19.50 | 19.59 | 4,678,218 | +0.05(+0.28%) | |
Mar 09, 2022 | 19.56 | 19.58 | 19.38 | 19.54 | 3,512,113 | -0.06(-0.33%) |
Mar 08, 2022 | 19.74 | 19.79 | 19.52 | 19.60 | 6,123,468 | +0.06(+0.33%) |
Mar 07, 2022 | 19.79 | 19.84 | 19.50 | 19.54 | 4,028,051 | -0.64(-3.17%) |
Mar 04, 2022 | 20.21 | 20.26 | 20.09 | 20.18 | 2,768,705 | -0.27(-1.34%) |
Mar 03, 2022 | 20.55 | 20.58 | 20.41 | 20.45 | 3,860,030 | +0.03(+0.13%) |
Mar 02, 2022 | 20.31 | 20.47 | 20.30 | 20.42 | 4,932,669 | -0.16(-0.75%) |