Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 20.82 | 20.82 | 20.68 | 20.70 | 3,294,450 | +0.04(+0.18%) |
May 27, 2022 | 20.54 | 20.66 | 20.51 | 20.66 | 3,490,391 | +0.36(+1.79%) |
May 26, 2022 | 20.02 | 20.34 | 20.01 | 20.30 | 3,746,280 | +0.20(+0.98%) |
May 25, 2022 | 19.99 | 20.12 | 19.97 | 20.10 | 3,168,235 | +0.03(+0.14%) |
May 24, 2022 | 20.02 | 20.09 | 19.92 | 20.07 | 3,309,951 | -0.26(-1.29%) |
May 23, 2022 | 20.22 | 20.37 | 20.18 | 20.34 | 6,862,505 | +0.00(+0.00%) |
May 20, 2022 | 20.40 | 20.42 | 20.13 | 20.34 | 2,934,041 | +0.21(+1.07%) |
May 19, 2022 | 20.00 | 20.18 | 19.97 | 20.12 | 2,643,893 | +0.15(+0.75%) |
May 18, 2022 | 20.15 | 20.19 | 19.95 | 19.97 | 2,468,523 | -0.20(-0.97%) |
May 17, 2022 | 20.15 | 20.18 | 20.02 | 20.17 | 2,753,447 | +0.43(+2.18%) |
May 16, 2022 | 19.71 | 19.82 | 19.69 | 19.74 | 5,051,395 | +0.02(+0.09%) |
May 13, 2022 | 19.55 | 19.76 | 19.53 | 19.72 | 5,140,353 | +0.41(+2.13%) |
May 12, 2022 | 19.23 | 19.36 | 19.13 | 19.31 | 6,203,022 | +0.10(+0.53%) |
May 11, 2022 | 19.39 | 19.51 | 19.16 | 19.21 | 6,564,300 | -0.09(-0.48%) |
May 10, 2022 | 19.51 | 19.53 | 19.22 | 19.30 | 5,593,461 | +0.15(+0.78%) |
May 09, 2022 | 19.34 | 19.37 | 19.14 | 19.15 | 5,484,719 | -0.37(-1.91%) |
May 06, 2022 | 19.65 | 19.66 | 19.41 | 19.52 | 11,490,533 | -0.30(-1.51%) |
May 05, 2022 | 20.07 | 20.08 | 19.66 | 19.82 | 6,111,954 | -0.52(-2.57%) |
May 04, 2022 | 20.20 | 20.37 | 20.01 | 20.35 | 4,983,246 | +0.11(+0.55%) |
May 03, 2022 | 20.19 | 20.28 | 20.13 | 20.23 | 4,483,372 | +0.33(+1.64%) |
May 02, 2022 | 19.87 | 19.91 | 19.67 | 19.91 | 5,998,819 | -0.05(-0.23%) |
Apr 29, 2022 | 20.16 | 20.23 | 19.94 | 19.95 | 7,795,681 | -0.15(-0.74%) |
Apr 28, 2022 | 20.12 | 20.13 | 19.93 | 20.10 | 7,262,179 | +0.16(+0.80%) |
Apr 27, 2022 | 19.85 | 20.02 | 19.81 | 19.94 | 5,525,490 | +0.22(+1.14%) |
Apr 26, 2022 | 19.90 | 19.95 | 19.70 | 19.72 | 4,297,407 | -0.25(-1.26%) |
Apr 25, 2022 | 19.92 | 20.00 | 19.79 | 19.97 | 4,707,705 | -0.26(-1.29%) |
Apr 22, 2022 | 20.36 | 20.42 | 20.22 | 20.23 | 4,410,690 | +0.00(+0.00%) |
Apr 21, 2022 | 20.49 | 20.53 | 20.20 | 20.23 | 4,675,279 | -0.25(-1.23%) |
Apr 20, 2022 | 20.56 | 20.58 | 20.48 | 20.49 | 2,785,323 | -0.07(-0.32%) |
Apr 19, 2022 | 20.44 | 20.56 | 20.35 | 20.55 | 3,918,423 | +0.02(+0.09%) |
Apr 18, 2022 | 20.48 | 20.62 | 20.46 | 20.53 | 2,279,705 | -0.09(-0.45%) |
Apr 14, 2022 | 20.68 | 20.69 | 20.61 | 20.63 | 2,776,150 | +0.02(+0.09%) |
Apr 13, 2022 | 20.51 | 20.64 | 20.47 | 20.61 | 4,352,159 | +0.04(+0.18%) |
Apr 12, 2022 | 20.70 | 20.72 | 20.54 | 20.57 | 3,496,933 | -0.06(-0.27%) |
Apr 11, 2022 | 20.75 | 20.80 | 20.60 | 20.63 | 4,918,677 | -0.49(-2.34%) |
Apr 08, 2022 | 21.07 | 21.18 | 21.05 | 21.12 | 3,938,122 | +0.21(+0.98%) |
Apr 07, 2022 | 20.97 | 21.02 | 20.82 | 20.92 | 3,041,379 | -0.15(-0.71%) |
Apr 06, 2022 | 21.10 | 21.18 | 20.98 | 21.06 | 7,031,023 | -0.27(-1.27%) |
Apr 05, 2022 | 21.53 | 21.55 | 21.31 | 21.34 | 2,573,693 | -0.22(-1.04%) |
Apr 04, 2022 | 21.48 | 21.56 | 21.41 | 21.56 | 3,522,220 | +0.16(+0.74%) |
Apr 01, 2022 | 21.39 | 21.48 | 21.32 | 21.40 | 3,928,405 | +0.33(+1.55%) |
Mar 31, 2022 | 21.16 | 21.20 | 21.05 | 21.07 | 2,436,993 | -0.41(-1.91%) |
Mar 30, 2022 | 21.42 | 21.58 | 21.39 | 21.48 | 5,026,293 | +0.07(+0.35%) |
Mar 29, 2022 | 21.39 | 21.47 | 21.23 | 21.41 | 3,794,951 | +0.23(+1.10%) |
Mar 28, 2022 | 21.13 | 21.21 | 21.04 | 21.18 | 4,159,859 | -0.02(-0.09%) |
Mar 25, 2022 | 21.13 | 21.25 | 21.11 | 21.20 | 3,380,725 | -0.21(-0.96%) |
Mar 24, 2022 | 21.39 | 21.44 | 21.25 | 21.40 | 3,678,972 | +0.15(+0.70%) |
Mar 23, 2022 | 21.27 | 21.40 | 21.14 | 21.25 | 4,878,583 | -0.09(-0.44%) |
Mar 22, 2022 | 21.53 | 21.53 | 21.33 | 21.34 | 6,181,320 | -0.03(-0.13%) |
Mar 21, 2022 | 21.37 | 21.47 | 21.24 | 21.37 | 5,942,586 | -0.29(-1.34%) |
Mar 18, 2022 | 21.13 | 21.68 | 21.03 | 21.66 | 6,043,871 | +0.59(+2.79%) |
Mar 17, 2022 | 21.04 | 21.12 | 20.81 | 21.07 | 8,127,639 | +0.21(+0.98%) |
Mar 16, 2022 | 20.31 | 20.89 | 20.20 | 20.87 | 7,378,618 | +1.30(+6.63%) |
Mar 15, 2022 | 19.31 | 19.60 | 19.23 | 19.57 | 6,762,317 | -0.35(-1.78%) |
Mar 14, 2022 | 20.15 | 20.24 | 19.90 | 19.93 | 6,070,269 | -0.21(-1.07%) |
Mar 11, 2022 | 20.48 | 20.49 | 20.11 | 20.14 | 5,246,559 | +0.11(+0.56%) |
Mar 10, 2022 | 20.07 | 19.93 | 20.03 | 4,576,636 | +0.06(+0.28%) | |
Mar 09, 2022 | 19.99 | 20.01 | 19.81 | 19.97 | 3,435,852 | -0.07(-0.33%) |
Mar 08, 2022 | 20.18 | 20.22 | 19.95 | 20.04 | 5,990,505 | +0.07(+0.33%) |
Mar 07, 2022 | 20.23 | 20.28 | 19.93 | 19.97 | 3,940,587 | -0.65(-3.17%) |
Mar 04, 2022 | 20.66 | 20.71 | 20.53 | 20.63 | 2,708,586 | -0.28(-1.34%) |
Mar 03, 2022 | 21.01 | 21.04 | 20.86 | 20.91 | 3,776,214 | +0.03(+0.13%) |
Mar 02, 2022 | 20.76 | 20.92 | 20.75 | 20.88 | 4,825,563 | -0.16(-0.75%) |