Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 22.80 | 22.82 | 22.72 | 22.75 | 1,327,992 | -0.05(-0.23%) |
May 27, 2022 | 22.82 | 22.88 | 22.78 | 22.80 | 734,657 | +0.00(+0.00%) |
May 26, 2022 | 22.57 | 22.80 | 22.57 | 22.80 | 2,162,351 | +0.14(+0.63%) |
May 25, 2022 | 22.54 | 22.68 | 22.50 | 22.66 | 5,377,568 | +0.04(+0.16%) |
May 24, 2022 | 22.61 | 22.67 | 22.61 | 22.62 | 1,299,986 | +0.06(+0.28%) |
May 23, 2022 | 22.55 | 22.63 | 22.54 | 22.56 | 799,443 | +0.18(+0.79%) |
May 20, 2022 | 22.32 | 22.40 | 22.32 | 22.38 | 503,438 | +0.07(+0.32%) |
May 19, 2022 | 22.21 | 22.31 | 22.21 | 22.31 | 1,662,308 | +0.32(+1.45%) |
May 18, 2022 | 22.04 | 22.12 | 21.97 | 21.99 | 1,976,885 | -0.07(-0.32%) |
May 17, 2022 | 22.03 | 22.08 | 21.97 | 22.06 | 1,435,380 | +0.17(+0.77%) |
May 16, 2022 | 21.82 | 21.94 | 21.82 | 21.89 | 827,356 | +0.07(+0.32%) |
May 13, 2022 | 21.75 | 21.84 | 21.73 | 21.82 | 702,660 | +0.07(+0.33%) |
May 12, 2022 | 21.73 | 21.84 | 21.69 | 21.75 | 3,009,531 | -0.06(-0.28%) |
May 11, 2022 | 21.80 | 21.93 | 21.79 | 21.81 | 1,285,772 | -0.05(-0.24%) |
May 10, 2022 | 21.88 | 21.89 | 21.75 | 21.87 | 4,047,157 | +0.01(+0.04%) |
May 09, 2022 | 21.94 | 21.96 | 21.80 | 21.86 | 4,079,288 | -0.26(-1.16%) |
May 06, 2022 | 22.12 | 22.20 | 22.02 | 22.12 | 1,729,832 | -0.10(-0.44%) |
May 05, 2022 | 22.43 | 22.44 | 22.11 | 22.21 | 1,154,210 | -0.45(-2.00%) |
May 04, 2022 | 22.39 | 22.67 | 22.25 | 22.67 | 2,963,173 | +0.26(+1.15%) |
May 03, 2022 | 22.36 | 22.42 | 22.34 | 22.41 | 1,950,348 | +0.16(+0.72%) |
May 02, 2022 | 22.29 | 22.29 | 22.19 | 22.25 | 5,927,425 | -0.19(-0.83%) |
Apr 29, 2022 | 22.45 | 22.51 | 22.41 | 22.43 | 2,718,693 | +0.00(+0.00%) |
Apr 28, 2022 | 22.40 | 22.44 | 22.24 | 22.43 | 5,230,384 | -0.10(-0.43%) |
Apr 27, 2022 | 22.47 | 22.55 | 22.40 | 22.53 | 4,024,293 | -0.04(-0.16%) |
Apr 26, 2022 | 22.75 | 22.75 | 22.51 | 22.57 | 2,507,945 | -0.24(-1.05%) |
Apr 25, 2022 | 22.84 | 22.84 | 22.67 | 22.81 | 5,683,852 | -0.13(-0.58%) |
Apr 22, 2022 | 23.09 | 23.10 | 22.92 | 22.94 | 867,442 | -0.30(-1.29%) |
Apr 21, 2022 | 23.24 | 23.35 | 23.21 | 23.24 | 2,906,266 | -0.07(-0.30%) |
Apr 20, 2022 | 23.24 | 23.31 | 23.22 | 23.31 | 778,118 | +0.15(+0.65%) |
Apr 19, 2022 | 23.23 | 23.27 | 23.14 | 23.16 | 1,590,102 | -0.18(-0.76%) |
Apr 18, 2022 | 23.34 | 23.37 | 23.26 | 23.34 | 1,022,057 | +0.04(+0.15%) |
Apr 14, 2022 | 23.37 | 23.37 | 23.25 | 23.30 | 554,520 | -0.18(-0.75%) |
Apr 13, 2022 | 23.49 | 23.51 | 23.44 | 23.48 | 1,039,619 | -0.01(-0.04%) |
Apr 12, 2022 | 23.49 | 23.53 | 23.43 | 23.49 | 2,152,917 | +0.12(+0.53%) |
Apr 11, 2022 | 23.38 | 23.41 | 23.33 | 23.37 | 942,093 | -0.05(-0.23%) |
Apr 08, 2022 | 23.37 | 23.44 | 23.33 | 23.42 | 657,842 | -0.02(-0.08%) |
Apr 07, 2022 | 23.51 | 23.52 | 23.42 | 23.44 | 1,002,183 | -0.06(-0.26%) |
Apr 06, 2022 | 23.58 | 23.62 | 23.44 | 23.50 | 2,115,011 | -0.09(-0.37%) |
Apr 05, 2022 | 23.84 | 23.86 | 23.59 | 23.59 | 1,106,259 | -0.30(-1.26%) |
Apr 04, 2022 | 23.85 | 23.90 | 23.83 | 23.89 | 530,461 | +0.04(+0.19%) |
Apr 01, 2022 | 23.78 | 23.85 | 23.76 | 23.84 | 481,378 | +0.06(+0.25%) |
Mar 31, 2022 | 23.81 | 23.88 | 23.77 | 23.78 | 1,079,198 | -0.05(-0.22%) |
Mar 30, 2022 | 23.73 | 23.89 | 23.72 | 23.84 | 1,435,327 | +0.10(+0.41%) |
Mar 29, 2022 | 23.77 | 23.79 | 23.66 | 23.74 | 1,369,199 | +0.25(+1.05%) |
Mar 28, 2022 | 23.42 | 23.53 | 23.40 | 23.49 | 804,914 | +0.03(+0.11%) |
Mar 25, 2022 | 23.48 | 23.53 | 23.42 | 23.47 | 792,016 | -0.02(-0.08%) |
Mar 24, 2022 | 23.46 | 23.52 | 23.39 | 23.48 | 514,468 | +0.02(+0.08%) |
Mar 23, 2022 | 23.40 | 23.54 | 23.34 | 23.47 | 619,594 | +0.03(+0.11%) |
Mar 22, 2022 | 23.63 | 23.63 | 23.36 | 23.44 | 595,468 | -0.08(-0.34%) |
Mar 21, 2022 | 23.98 | 23.99 | 23.46 | 23.52 | 1,448,767 | -0.26(-1.08%) |
Mar 18, 2022 | 23.42 | 23.86 | 23.42 | 23.77 | 2,932,587 | +0.20(+0.86%) |
Mar 17, 2022 | 23.39 | 23.61 | 23.39 | 23.57 | 4,301,987 | +0.11(+0.49%) |
Mar 16, 2022 | 23.27 | 23.49 | 23.22 | 23.46 | 1,523,569 | +0.27(+1.18%) |
Mar 15, 2022 | 23.13 | 23.20 | 23.06 | 23.18 | 3,182,312 | +0.13(+0.57%) |
Mar 14, 2022 | 23.21 | 23.24 | 23.04 | 23.05 | 1,159,607 | -0.12(-0.53%) |
Mar 11, 2022 | 23.35 | 23.37 | 23.16 | 23.18 | 3,733,008 | -0.13(-0.57%) |
Mar 10, 2022 | 23.37 | 23.40 | 23.22 | 23.31 | 2,331,718 | -0.17(-0.71%) |
Mar 09, 2022 | 23.38 | 23.61 | 23.38 | 23.48 | 4,306,720 | +0.36(+1.56%) |
Mar 08, 2022 | 23.03 | 23.29 | 22.92 | 23.11 | 4,214,007 | +0.29(+1.27%) |
Mar 07, 2022 | 23.22 | 23.22 | 22.78 | 22.82 | 5,422,823 | -0.60(-2.56%) |
Mar 04, 2022 | 23.38 | 23.51 | 23.33 | 23.42 | 2,172,497 | -0.18(-0.75%) |
Mar 03, 2022 | 23.61 | 23.61 | 23.44 | 23.60 | 5,423,901 | +0.25(+1.06%) |
Mar 02, 2022 | 23.49 | 23.61 | 23.30 | 23.35 | 5,216,356 | -0.26(-1.12%) |