Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 22.31 | 22.48 | 22.21 | 22.32 | 573,854 | -0.10(-0.43%) |
May 27, 2022 | 22.05 | 22.48 | 22.05 | 22.42 | 392,246 | +0.34(+1.54%) |
May 26, 2022 | 21.84 | 22.15 | 21.83 | 22.08 | 459,080 | +0.42(+1.93%) |
May 25, 2022 | 21.68 | 21.70 | 21.43 | 21.66 | 463,419 | -0.21(-0.96%) |
May 24, 2022 | 21.90 | 21.98 | 21.67 | 21.87 | 629,877 | -0.44(-1.96%) |
May 23, 2022 | 22.22 | 22.39 | 22.02 | 22.31 | 533,198 | -0.11(-0.51%) |
May 20, 2022 | 22.35 | 22.48 | 22.13 | 22.42 | 448,912 | +0.20(+0.90%) |
May 19, 2022 | 21.98 | 22.33 | 21.98 | 22.22 | 362,915 | -0.02(-0.08%) |
May 18, 2022 | 22.66 | 22.70 | 22.21 | 22.24 | 504,581 | -0.98(-4.21%) |
May 17, 2022 | 23.10 | 23.30 | 23.10 | 23.21 | 288,750 | +0.60(+2.66%) |
May 16, 2022 | 22.52 | 22.75 | 22.47 | 22.61 | 533,789 | -0.78(-3.32%) |
May 13, 2022 | 22.93 | 23.41 | 22.89 | 23.39 | 501,815 | +1.22(+5.51%) |
May 12, 2022 | 22.31 | 22.39 | 21.91 | 22.17 | 695,256 | -0.27(-1.21%) |
May 11, 2022 | 22.66 | 22.73 | 22.41 | 22.44 | 653,416 | +0.04(+0.19%) |
May 10, 2022 | 22.43 | 22.75 | 22.34 | 22.39 | 670,608 | +0.34(+1.54%) |
May 09, 2022 | 22.10 | 22.27 | 21.99 | 22.05 | 795,400 | -0.13(-0.59%) |
May 06, 2022 | 22.18 | 22.31 | 22.04 | 22.18 | 438,134 | -0.36(-1.59%) |
May 05, 2022 | 22.57 | 22.72 | 22.28 | 22.54 | 746,430 | -0.22(-0.96%) |
May 04, 2022 | 22.44 | 22.77 | 22.32 | 22.76 | 267,961 | +0.34(+1.52%) |
May 03, 2022 | 22.17 | 22.49 | 22.16 | 22.42 | 332,943 | +0.38(+1.74%) |
May 02, 2022 | 21.90 | 22.05 | 21.79 | 22.04 | 486,711 | +0.19(+0.88%) |
Apr 29, 2022 | 22.00 | 22.07 | 21.83 | 21.84 | 365,124 | -0.15(-0.68%) |
Apr 28, 2022 | 21.69 | 22.00 | 21.49 | 21.99 | 436,274 | +0.26(+1.21%) |
Apr 27, 2022 | 22.00 | 22.01 | 21.63 | 21.73 | 632,087 | -0.86(-3.79%) |
Apr 26, 2022 | 22.96 | 22.98 | 22.58 | 22.59 | 725,934 | -0.56(-2.41%) |
Apr 25, 2022 | 23.28 | 23.31 | 22.80 | 23.14 | 541,132 | -0.52(-2.18%) |
Apr 22, 2022 | 23.74 | 23.81 | 23.59 | 23.66 | 547,679 | -0.28(-1.17%) |
Apr 21, 2022 | 24.22 | 24.31 | 23.93 | 23.94 | 501,280 | -0.12(-0.51%) |
Apr 20, 2022 | 23.99 | 24.14 | 23.91 | 24.06 | 434,431 | +0.38(+1.62%) |
Apr 19, 2022 | 23.35 | 23.82 | 23.35 | 23.68 | 492,003 | +0.42(+1.80%) |
Apr 18, 2022 | 23.47 | 23.54 | 23.20 | 23.26 | 325,397 | -0.48(-2.02%) |
Apr 14, 2022 | 23.93 | 24.04 | 23.64 | 23.74 | 656,619 | -0.49(-2.02%) |
Apr 13, 2022 | 24.12 | 24.26 | 23.92 | 24.23 | 405,499 | +0.01(+0.04%) |
Apr 12, 2022 | 24.18 | 24.53 | 24.18 | 24.22 | 499,247 | +0.13(+0.54%) |
Apr 11, 2022 | 24.27 | 24.38 | 23.97 | 24.09 | 513,048 | +0.55(+2.34%) |
Apr 08, 2022 | 23.63 | 23.73 | 23.46 | 23.54 | 520,924 | +0.68(+2.98%) |
Apr 07, 2022 | 22.98 | 23.01 | 22.79 | 22.86 | 648,865 | -0.13(-0.57%) |
Apr 06, 2022 | 22.86 | 23.10 | 22.86 | 22.99 | 205,028 | +0.08(+0.34%) |
Apr 05, 2022 | 23.04 | 23.07 | 22.87 | 22.91 | 165,397 | -0.29(-1.24%) |
Apr 04, 2022 | 23.08 | 23.25 | 23.05 | 23.20 | 468,512 | +0.42(+1.84%) |
Apr 01, 2022 | 22.66 | 22.78 | 22.56 | 22.78 | 416,229 | +0.40(+1.79%) |
Mar 31, 2022 | 22.59 | 22.61 | 22.33 | 22.38 | 406,106 | +0.05(+0.23%) |
Mar 30, 2022 | 22.77 | 22.79 | 22.18 | 22.32 | 669,347 | -0.96(-4.12%) |
Mar 29, 2022 | 23.25 | 23.56 | 23.19 | 23.28 | 804,285 | +0.18(+0.78%) |
Mar 28, 2022 | 22.54 | 23.13 | 22.54 | 23.10 | 676,483 | +0.78(+3.51%) |
Mar 25, 2022 | 22.35 | 22.35 | 22.22 | 22.32 | 222,607 | -0.02(-0.08%) |
Mar 24, 2022 | 22.46 | 22.51 | 22.34 | 22.34 | 287,648 | -0.15(-0.65%) |
Mar 23, 2022 | 22.60 | 22.75 | 22.48 | 22.48 | 291,937 | -0.13(-0.57%) |
Mar 22, 2022 | 22.54 | 22.77 | 22.54 | 22.61 | 327,799 | +0.09(+0.42%) |
Mar 21, 2022 | 22.60 | 22.70 | 22.43 | 22.52 | 307,335 | -0.42(-1.84%) |
Mar 18, 2022 | 22.62 | 22.95 | 22.62 | 22.94 | 378,581 | +0.33(+1.45%) |
Mar 17, 2022 | 22.53 | 22.73 | 22.38 | 22.61 | 352,522 | -0.11(-0.49%) |
Mar 16, 2022 | 22.36 | 22.74 | 22.32 | 22.72 | 364,294 | +0.66(+3.01%) |
Mar 15, 2022 | 21.98 | 22.42 | 21.88 | 22.06 | 497,274 | -0.65(-2.88%) |
Mar 14, 2022 | 22.57 | 23.03 | 22.57 | 22.72 | 441,141 | +0.92(+4.23%) |
Mar 11, 2022 | 22.01 | 22.26 | 21.79 | 21.79 | 435,269 | -0.12(-0.55%) |
Mar 10, 2022 | 21.79 | 22.04 | 21.73 | 21.91 | 353,447 | +0.14(+0.63%) |
Mar 09, 2022 | 21.75 | 21.89 | 21.51 | 21.78 | 479,451 | +0.28(+1.32%) |
Mar 08, 2022 | 21.63 | 21.63 | 21.35 | 21.49 | 519,643 | -0.03(-0.16%) |
Mar 07, 2022 | 21.81 | 21.89 | 21.42 | 21.53 | 420,966 | -0.31(-1.42%) |
Mar 04, 2022 | 21.85 | 21.85 | 21.54 | 21.84 | 591,437 | +0.41(+1.93%) |
Mar 03, 2022 | 21.65 | 21.69 | 21.34 | 21.42 | 352,358 | -0.18(-0.84%) |
Mar 02, 2022 | 21.42 | 21.69 | 21.42 | 21.60 | 344,327 | +0.33(+1.54%) |