Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 21.27 | 21.33 | 21.09 | 21.14 | 5,709,675 | -0.25(-1.17%) |
May 27, 2022 | 20.92 | 21.39 | 20.92 | 21.39 | 2,928,989 | +0.01(+0.04%) |
May 26, 2022 | 21.29 | 21.39 | 21.25 | 21.38 | 3,885,115 | +0.08(+0.39%) |
May 25, 2022 | 21.00 | 21.32 | 20.95 | 21.29 | 3,765,425 | +0.29(+1.37%) |
May 24, 2022 | 20.73 | 21.01 | 20.47 | 21.01 | 2,957,558 | +0.18(+0.84%) |
May 23, 2022 | 20.85 | 20.95 | 20.64 | 20.83 | 3,419,806 | +0.29(+1.40%) |
May 20, 2022 | 20.37 | 20.61 | 20.16 | 20.54 | 3,221,448 | +0.18(+0.86%) |
May 19, 2022 | 20.27 | 20.52 | 20.20 | 20.37 | 3,058,062 | +0.03(+0.14%) |
May 18, 2022 | 20.45 | 20.63 | 20.28 | 20.34 | 3,287,544 | -0.19(-0.90%) |
May 17, 2022 | 20.14 | 20.52 | 20.12 | 20.52 | 3,340,387 | +0.56(+2.83%) |
May 16, 2022 | 20.14 | 20.17 | 19.84 | 19.96 | 4,495,360 | -0.15(-0.74%) |
May 13, 2022 | 20.03 | 20.22 | 19.91 | 20.11 | 4,575,195 | +0.07(+0.37%) |
May 12, 2022 | 19.89 | 20.18 | 19.75 | 20.03 | 6,114,047 | +0.07(+0.37%) |
May 11, 2022 | 20.20 | 20.44 | 19.90 | 19.96 | 8,712,864 | -0.26(-1.28%) |
May 10, 2022 | 20.41 | 20.70 | 20.02 | 20.22 | 8,755,073 | -0.15(-0.73%) |
May 09, 2022 | 20.69 | 20.78 | 20.36 | 20.37 | 8,227,311 | -0.46(-2.22%) |
May 06, 2022 | 20.68 | 20.95 | 20.57 | 20.83 | 5,640,226 | +0.15(+0.72%) |
May 05, 2022 | 20.73 | 20.76 | 20.29 | 20.68 | 7,276,412 | -0.19(-0.93%) |
May 04, 2022 | 20.54 | 20.89 | 20.14 | 20.88 | 10,613,039 | +0.33(+1.62%) |
May 03, 2022 | 20.83 | 20.84 | 20.46 | 20.54 | 9,734,771 | -0.30(-1.42%) |
May 02, 2022 | 20.83 | 20.94 | 20.64 | 20.84 | 7,563,844 | +0.12(+0.58%) |
Apr 29, 2022 | 21.03 | 21.07 | 20.71 | 20.72 | 6,823,697 | -0.33(-1.58%) |
Apr 28, 2022 | 21.15 | 21.16 | 20.99 | 21.05 | 4,997,315 | +0.01(+0.04%) |
Apr 27, 2022 | 21.13 | 21.21 | 21.01 | 21.04 | 7,659,095 | -0.07(-0.35%) |
Apr 26, 2022 | 21.17 | 21.25 | 21.08 | 21.12 | 5,237,790 | -0.10(-0.48%) |
Apr 25, 2022 | 21.16 | 21.31 | 21.14 | 21.22 | 6,480,871 | +0.03(+0.13%) |
Apr 22, 2022 | 21.34 | 21.37 | 21.14 | 21.19 | 6,249,993 | -0.13(-0.61%) |
Apr 21, 2022 | 21.47 | 21.51 | 21.29 | 21.32 | 3,676,615 | -0.08(-0.39%) |
Apr 20, 2022 | 21.52 | 21.55 | 21.39 | 21.40 | 4,394,564 | -0.15(-0.69%) |
Apr 19, 2022 | 21.39 | 21.55 | 21.37 | 21.55 | 3,894,751 | +0.17(+0.78%) |
Apr 18, 2022 | 21.30 | 21.42 | 21.30 | 21.39 | 2,984,226 | +0.06(+0.26%) |
Apr 14, 2022 | 21.26 | 21.35 | 21.25 | 21.33 | 4,520,840 | +0.14(+0.66%) |
Apr 13, 2022 | 21.29 | 21.35 | 21.17 | 21.19 | 7,771,781 | -0.14(-0.65%) |
Apr 12, 2022 | 21.74 | 21.76 | 21.22 | 21.33 | 18,015,440 | -0.35(-1.62%) |
Apr 11, 2022 | 21.65 | 21.78 | 21.65 | 21.68 | 4,183,089 | +0.02(+0.09%) |
Apr 08, 2022 | 21.76 | 21.78 | 21.63 | 21.66 | 5,602,421 | -0.03(-0.13%) |
Apr 07, 2022 | 21.78 | 21.80 | 21.62 | 21.69 | 5,915,528 | -0.06(-0.30%) |
Apr 06, 2022 | 21.69 | 21.78 | 21.67 | 21.76 | 6,608,500 | +0.05(+0.21%) |
Apr 05, 2022 | 21.85 | 21.90 | 21.69 | 21.71 | 11,052,419 | -0.16(-0.72%) |
Apr 04, 2022 | 21.77 | 21.89 | 21.77 | 21.87 | 9,783,716 | +0.06(+0.30%) |
Apr 01, 2022 | 21.83 | 21.84 | 21.76 | 21.80 | 8,709,308 | +0.06(+0.26%) |
Mar 31, 2022 | 21.76 | 21.84 | 21.75 | 21.75 | 7,966,492 | -0.04(-0.17%) |
Mar 30, 2022 | 21.83 | 21.83 | 21.73 | 21.78 | 10,829,290 | -0.04(-0.17%) |
Mar 29, 2022 | 21.70 | 21.83 | 21.64 | 21.82 | 7,646,172 | +0.14(+0.64%) |
Mar 28, 2022 | 21.53 | 21.69 | 21.42 | 21.68 | 8,540,292 | +0.02(+0.09%) |
Mar 25, 2022 | 21.51 | 21.66 | 21.48 | 21.66 | 7,559,338 | +0.25(+1.17%) |
Mar 24, 2022 | 21.39 | 21.64 | 21.37 | 21.41 | 10,690,657 | +0.08(+0.39%) |
Mar 23, 2022 | 21.34 | 21.41 | 21.32 | 21.33 | 6,793,689 | -0.01(-0.04%) |
Mar 22, 2022 | 21.38 | 21.40 | 21.31 | 21.34 | 6,692,939 | +0.04(+0.17%) |
Mar 21, 2022 | 21.41 | 21.41 | 21.23 | 21.30 | 7,622,728 | +0.00(+0.00%) |
Mar 18, 2022 | 21.32 | 21.35 | 21.25 | 21.30 | 26,714,704 | -0.08(-0.39%) |
Mar 17, 2022 | 21.29 | 21.42 | 21.26 | 21.39 | 9,166,058 | +0.05(+0.22%) |
Mar 16, 2022 | 21.48 | 21.52 | 21.15 | 21.34 | 11,610,550 | -0.10(-0.47%) |
Mar 15, 2022 | 21.61 | 21.64 | 21.30 | 21.44 | 13,627,656 | -0.13(-0.60%) |
Mar 14, 2022 | 21.44 | 21.59 | 21.39 | 21.57 | 13,910,043 | +0.20(+0.95%) |
Mar 11, 2022 | 21.52 | 21.57 | 21.34 | 21.37 | 13,003,797 | -0.12(-0.56%) |
Mar 10, 2022 | 21.65 | 21.39 | 21.49 | 14,075,591 | -0.10(-0.47%) | |
Mar 09, 2022 | 21.65 | 21.72 | 21.54 | 21.59 | 14,523,030 | +0.06(+0.30%) |
Mar 08, 2022 | 21.62 | 21.72 | 21.52 | 21.52 | 19,823,770 | -0.05(-0.21%) |
Mar 07, 2022 | 21.81 | 21.93 | 21.57 | 21.57 | 18,110,560 | -0.23(-1.06%) |
Mar 04, 2022 | 21.85 | 21.92 | 21.77 | 21.80 | 16,535,845 | -0.16(-0.71%) |
Mar 03, 2022 | 21.86 | 22.05 | 21.80 | 21.96 | 18,869,398 | +0.04(+0.17%) |
Mar 02, 2022 | 21.62 | 21.99 | 21.62 | 21.92 | 28,569,720 | +0.36(+1.66%) |