Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 22.01 | 22.26 | 21.89 | 22.13 | 3,001,762 | -0.11(-0.49%) |
May 27, 2022 | 21.82 | 22.26 | 21.75 | 22.24 | 1,601,396 | +0.59(+2.73%) |
May 26, 2022 | 21.67 | 21.87 | 21.62 | 21.65 | 1,582,902 | +0.19(+0.89%) |
May 25, 2022 | 21.06 | 21.51 | 20.95 | 21.46 | 2,842,388 | +0.37(+1.76%) |
May 24, 2022 | 20.31 | 21.12 | 19.97 | 21.09 | 3,792,992 | +0.64(+3.15%) |
May 23, 2022 | 20.45 | 20.61 | 20.04 | 20.45 | 1,999,443 | +0.25(+1.26%) |
May 20, 2022 | 20.88 | 20.94 | 19.58 | 20.19 | 3,460,975 | -0.55(-2.67%) |
May 19, 2022 | 21.12 | 21.39 | 20.72 | 20.74 | 2,720,287 | -0.57(-2.68%) |
May 18, 2022 | 22.31 | 22.31 | 21.14 | 21.32 | 2,119,871 | -1.05(-4.71%) |
May 17, 2022 | 22.01 | 22.38 | 21.83 | 22.37 | 2,281,820 | +0.69(+3.18%) |
May 16, 2022 | 21.52 | 21.78 | 21.38 | 21.68 | 2,313,398 | +0.15(+0.72%) |
May 13, 2022 | 20.97 | 21.55 | 20.82 | 21.53 | 2,527,161 | +0.73(+3.49%) |
May 12, 2022 | 20.48 | 20.98 | 20.33 | 20.80 | 3,507,581 | +0.31(+1.51%) |
May 11, 2022 | 21.03 | 21.52 | 20.45 | 20.49 | 3,240,203 | -0.44(-2.08%) |
May 10, 2022 | 21.53 | 21.64 | 20.74 | 20.93 | 2,596,460 | -0.33(-1.54%) |
May 09, 2022 | 21.79 | 21.90 | 21.17 | 21.25 | 2,366,175 | -0.71(-3.22%) |
May 06, 2022 | 21.98 | 22.22 | 21.69 | 21.96 | 2,136,665 | -0.23(-1.02%) |
May 05, 2022 | 23.04 | 23.15 | 22.00 | 22.19 | 1,761,418 | -1.04(-4.49%) |
May 04, 2022 | 22.85 | 23.27 | 22.50 | 23.23 | 2,092,415 | +0.38(+1.67%) |
May 03, 2022 | 22.40 | 23.09 | 22.28 | 22.85 | 2,651,688 | +0.22(+0.96%) |
May 02, 2022 | 23.22 | 23.30 | 22.16 | 22.63 | 3,454,544 | -0.41(-1.77%) |
Apr 29, 2022 | 23.85 | 23.97 | 23.00 | 23.04 | 3,087,058 | -1.04(-4.30%) |
Apr 28, 2022 | 23.32 | 24.13 | 23.22 | 24.08 | 2,318,713 | +0.75(+3.23%) |
Apr 27, 2022 | 23.27 | 23.65 | 23.17 | 23.32 | 2,344,900 | +0.06(+0.27%) |
Apr 26, 2022 | 23.65 | 23.91 | 23.25 | 23.26 | 2,817,915 | -0.48(-2.03%) |
Apr 25, 2022 | 23.50 | 23.84 | 23.06 | 23.74 | 4,119,341 | +0.14(+0.58%) |
Apr 22, 2022 | 24.01 | 24.05 | 23.60 | 23.60 | 1,796,392 | -0.44(-1.81%) |
Apr 21, 2022 | 24.58 | 24.68 | 24.00 | 24.04 | 1,590,258 | -0.34(-1.38%) |
Apr 20, 2022 | 24.14 | 24.53 | 24.14 | 24.38 | 2,447,982 | +0.34(+1.40%) |
Apr 19, 2022 | 23.60 | 24.09 | 23.60 | 24.04 | 2,182,769 | +0.52(+2.20%) |
Apr 18, 2022 | 23.52 | 23.78 | 23.36 | 23.52 | 1,252,592 | -0.09(-0.38%) |
Apr 14, 2022 | 23.67 | 23.93 | 23.60 | 23.61 | 2,139,093 | +0.02(+0.08%) |
Apr 13, 2022 | 23.26 | 23.64 | 23.22 | 23.60 | 1,550,239 | +0.44(+1.88%) |
Apr 12, 2022 | 23.09 | 23.36 | 22.91 | 23.16 | 2,071,891 | +0.15(+0.63%) |
Apr 11, 2022 | 22.90 | 23.25 | 22.90 | 23.01 | 1,607,971 | +0.03(+0.12%) |
Apr 08, 2022 | 22.96 | 23.08 | 22.77 | 22.99 | 1,418,326 | +0.19(+0.84%) |
Apr 07, 2022 | 22.97 | 22.99 | 22.42 | 22.80 | 2,052,219 | -0.15(-0.67%) |
Apr 06, 2022 | 22.69 | 23.02 | 22.41 | 22.95 | 3,364,712 | +0.24(+1.04%) |
Apr 05, 2022 | 23.17 | 23.42 | 22.66 | 22.71 | 1,842,614 | -0.52(-2.23%) |
Apr 04, 2022 | 23.40 | 23.40 | 22.97 | 23.23 | 1,691,060 | -0.10(-0.43%) |
Apr 01, 2022 | 23.31 | 23.42 | 23.07 | 23.33 | 3,501,919 | +0.12(+0.50%) |
Mar 31, 2022 | 23.64 | 23.71 | 23.21 | 23.22 | 3,108,304 | -0.37(-1.56%) |
Mar 30, 2022 | 23.71 | 23.80 | 23.44 | 23.58 | 1,824,893 | -0.14(-0.61%) |
Mar 29, 2022 | 23.19 | 23.75 | 23.19 | 23.73 | 2,920,698 | +0.76(+3.33%) |
Mar 28, 2022 | 22.96 | 23.04 | 22.64 | 22.96 | 2,032,818 | +0.04(+0.16%) |
Mar 25, 2022 | 22.67 | 22.96 | 22.61 | 22.93 | 2,790,587 | +0.37(+1.63%) |
Mar 24, 2022 | 22.41 | 22.60 | 22.25 | 22.56 | 2,299,322 | +0.13(+0.60%) |
Mar 23, 2022 | 22.75 | 22.75 | 22.38 | 22.42 | 1,788,171 | -0.27(-1.19%) |
Mar 22, 2022 | 22.50 | 22.89 | 22.49 | 22.69 | 3,817,554 | +0.44(+1.98%) |
Mar 21, 2022 | 22.58 | 22.74 | 22.12 | 22.25 | 4,366,753 | -0.23(-1.04%) |
Mar 18, 2022 | 22.29 | 22.50 | 22.15 | 22.49 | 4,323,847 | -0.01(-0.04%) |
Mar 17, 2022 | 22.37 | 22.63 | 22.23 | 22.50 | 2,586,981 | +0.06(+0.28%) |
Mar 16, 2022 | 22.71 | 22.81 | 21.98 | 22.43 | 4,062,050 | +0.01(+0.04%) |
Mar 15, 2022 | 22.16 | 22.45 | 22.08 | 22.42 | 2,071,645 | +0.39(+1.76%) |
Mar 14, 2022 | 22.48 | 22.75 | 21.94 | 22.04 | 2,963,931 | -0.33(-1.49%) |
Mar 11, 2022 | 22.79 | 22.93 | 22.36 | 22.37 | 3,067,825 | -0.19(-0.84%) |
Mar 10, 2022 | 22.47 | 22.56 | 2,931,700 | -0.20(-0.87%) | ||
Mar 09, 2022 | 23.03 | 23.31 | 22.68 | 22.76 | 3,047,985 | +0.17(+0.76%) |
Mar 08, 2022 | 22.39 | 22.93 | 22.20 | 22.59 | 3,975,651 | +0.34(+1.54%) |
Mar 07, 2022 | 22.80 | 22.94 | 22.19 | 22.24 | 3,270,793 | -0.62(-2.71%) |
Mar 04, 2022 | 22.44 | 22.90 | 22.13 | 22.86 | 3,420,305 | +0.05(+0.20%) |
Mar 03, 2022 | 22.91 | 23.02 | 22.61 | 22.82 | 4,080,027 | +0.06(+0.28%) |
Mar 02, 2022 | 22.40 | 22.94 | 22.22 | 22.76 | 7,608,286 | +0.59(+2.68%) |