Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 22.30 | 22.31 | 22.19 | 22.26 | 21,673,942 | -0.10(-0.47%) |
May 27, 2022 | 22.29 | 22.39 | 22.25 | 22.37 | 7,277,180 | +0.17(+0.78%) |
May 26, 2022 | 22.05 | 22.21 | 22.02 | 22.19 | 8,106,692 | +0.21(+0.95%) |
May 25, 2022 | 21.80 | 22.01 | 21.79 | 21.99 | 5,447,413 | +0.20(+0.92%) |
May 24, 2022 | 21.68 | 21.82 | 21.66 | 21.79 | 6,281,822 | +0.07(+0.32%) |
May 23, 2022 | 21.72 | 21.75 | 21.70 | 21.72 | 5,990,747 | +0.03(+0.16%) |
May 20, 2022 | 21.75 | 21.75 | 21.61 | 21.68 | 7,101,129 | -0.02(-0.08%) |
May 19, 2022 | 21.58 | 21.74 | 21.56 | 21.70 | 8,538,681 | +0.10(+0.48%) |
May 18, 2022 | 21.65 | 21.65 | 21.58 | 21.59 | 8,695,105 | -0.13(-0.60%) |
May 17, 2022 | 21.78 | 21.78 | 21.70 | 21.72 | 7,758,056 | -0.01(-0.04%) |
May 16, 2022 | 21.79 | 21.80 | 21.73 | 21.73 | 5,677,242 | -0.03(-0.12%) |
May 13, 2022 | 21.84 | 21.84 | 21.69 | 21.76 | 6,911,518 | -0.02(-0.08%) |
May 12, 2022 | 21.77 | 21.83 | 21.68 | 21.78 | 7,494,924 | +0.00(+0.00%) |
May 11, 2022 | 21.85 | 21.97 | 21.78 | 21.78 | 8,018,874 | -0.10(-0.48%) |
May 10, 2022 | 21.93 | 21.95 | 21.81 | 21.88 | 11,185,123 | +0.06(+0.28%) |
May 09, 2022 | 21.88 | 21.93 | 21.79 | 21.82 | 7,512,838 | -0.17(-0.79%) |
May 06, 2022 | 22.01 | 22.07 | 21.93 | 21.99 | 7,638,158 | -0.08(-0.35%) |
May 05, 2022 | 22.24 | 22.26 | 22.01 | 22.07 | 9,434,595 | -0.26(-1.17%) |
May 04, 2022 | 22.20 | 22.38 | 22.07 | 22.33 | 10,968,951 | +0.16(+0.71%) |
May 03, 2022 | 22.13 | 22.23 | 22.13 | 22.18 | 7,013,367 | +0.08(+0.35%) |
May 02, 2022 | 22.07 | 22.12 | 22.02 | 22.10 | 8,670,091 | +0.01(+0.07%) |
Apr 29, 2022 | 22.21 | 22.23 | 22.08 | 22.08 | 6,139,957 | -0.18(-0.82%) |
Apr 28, 2022 | 22.22 | 22.31 | 22.17 | 22.27 | 7,597,474 | +0.09(+0.39%) |
Apr 27, 2022 | 22.27 | 22.31 | 22.16 | 22.18 | 6,148,850 | -0.08(-0.35%) |
Apr 26, 2022 | 22.38 | 22.38 | 22.25 | 22.26 | 6,270,741 | -0.11(-0.50%) |
Apr 25, 2022 | 22.26 | 22.40 | 22.24 | 22.37 | 9,595,546 | +0.13(+0.58%) |
Apr 22, 2022 | 22.33 | 22.33 | 22.22 | 22.24 | 9,531,086 | -0.10(-0.46%) |
Apr 21, 2022 | 22.47 | 22.49 | 22.33 | 22.34 | 10,125,741 | -0.08(-0.35%) |
Apr 20, 2022 | 22.43 | 22.47 | 22.40 | 22.42 | 7,960,979 | +0.02(+0.08%) |
Apr 19, 2022 | 22.37 | 22.42 | 22.34 | 22.40 | 5,763,660 | +0.02(+0.08%) |
Apr 18, 2022 | 22.40 | 22.43 | 22.36 | 22.39 | 9,531,259 | -0.03(-0.12%) |
Apr 14, 2022 | 22.51 | 22.53 | 22.36 | 22.41 | 6,129,580 | -0.10(-0.42%) |
Apr 13, 2022 | 22.43 | 22.51 | 22.42 | 22.51 | 7,921,957 | +0.11(+0.50%) |
Apr 12, 2022 | 22.37 | 22.46 | 22.34 | 22.40 | 9,011,625 | +0.10(+0.47%) |
Apr 11, 2022 | 22.32 | 22.35 | 22.26 | 22.29 | 8,230,818 | -0.09(-0.39%) |
Apr 08, 2022 | 22.41 | 22.46 | 22.36 | 22.38 | 6,459,142 | -0.07(-0.31%) |
Apr 07, 2022 | 22.50 | 22.51 | 22.44 | 22.45 | 10,273,566 | -0.03(-0.15%) |
Apr 06, 2022 | 22.49 | 22.57 | 22.41 | 22.48 | 17,315,070 | -0.08(-0.35%) |
Apr 05, 2022 | 22.73 | 22.73 | 22.56 | 22.56 | 13,763,493 | -0.17(-0.76%) |
Apr 04, 2022 | 22.65 | 22.74 | 22.63 | 22.73 | 8,180,950 | +0.10(+0.46%) |
Apr 01, 2022 | 22.61 | 22.65 | 22.56 | 22.63 | 8,407,199 | +0.01(+0.03%) |
Mar 31, 2022 | 22.69 | 22.70 | 22.61 | 22.62 | 8,124,088 | -0.03(-0.11%) |
Mar 30, 2022 | 22.69 | 22.70 | 22.65 | 22.65 | 12,534,318 | -0.08(-0.34%) |
Mar 29, 2022 | 22.63 | 22.73 | 22.61 | 22.73 | 7,999,909 | +0.20(+0.88%) |
Mar 28, 2022 | 22.42 | 22.53 | 22.42 | 22.53 | 3,616,435 | +0.07(+0.31%) |
Mar 25, 2022 | 22.54 | 22.54 | 22.43 | 22.46 | 5,858,237 | -0.07(-0.31%) |
Mar 24, 2022 | 22.50 | 22.54 | 22.46 | 22.53 | 4,489,964 | +0.03(+0.15%) |
Mar 23, 2022 | 22.54 | 22.54 | 22.47 | 22.49 | 6,762,518 | -0.03(-0.15%) |
Mar 22, 2022 | 22.45 | 22.55 | 22.43 | 22.53 | 10,128,715 | +0.09(+0.38%) |
Mar 21, 2022 | 22.58 | 22.61 | 22.38 | 22.44 | 9,588,839 | -0.15(-0.65%) |
Mar 18, 2022 | 22.54 | 22.60 | 22.48 | 22.59 | 5,254,496 | +0.04(+0.19%) |
Mar 17, 2022 | 22.46 | 22.55 | 22.46 | 22.55 | 10,929,951 | +0.12(+0.54%) |
Mar 16, 2022 | 22.30 | 22.44 | 22.22 | 22.42 | 13,594,475 | +0.21(+0.93%) |
Mar 15, 2022 | 22.15 | 22.27 | 22.14 | 22.22 | 8,976,168 | +0.09(+0.39%) |
Mar 14, 2022 | 22.30 | 22.30 | 22.10 | 22.13 | 8,658,576 | -0.14(-0.62%) |
Mar 11, 2022 | 22.42 | 22.42 | 22.27 | 22.27 | 5,747,527 | -0.12(-0.54%) |
Mar 10, 2022 | 22.40 | 22.45 | 22.36 | 22.39 | 7,829,065 | -0.10(-0.46%) |
Mar 09, 2022 | 22.46 | 22.51 | 22.43 | 22.49 | 6,828,614 | +0.11(+0.50%) |
Mar 08, 2022 | 22.42 | 22.48 | 22.36 | 22.38 | 10,041,878 | -0.03(-0.15%) |
Mar 07, 2022 | 22.55 | 22.55 | 22.41 | 22.42 | 10,496,314 | -0.16(-0.73%) |
Mar 04, 2022 | 22.67 | 22.67 | 22.57 | 22.58 | 8,725,994 | -0.09(-0.42%) |
Mar 03, 2022 | 22.76 | 22.76 | 22.67 | 22.67 | 5,145,404 | -0.03(-0.15%) |
Mar 02, 2022 | 22.67 | 22.72 | 22.62 | 22.71 | 6,562,729 | +0.06(+0.27%) |