Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 21.98 | 22.28 | 21.88 | 22.08 | 2,871,821 | +0.24(+1.09%) |
May 27, 2022 | 21.65 | 21.89 | 21.59 | 21.84 | 1,172,886 | +0.23(+1.06%) |
May 26, 2022 | 21.69 | 21.79 | 21.58 | 21.61 | 1,395,676 | +0.00(+0.00%) |
May 25, 2022 | 21.46 | 21.73 | 21.42 | 21.61 | 2,199,858 | +0.02(+0.08%) |
May 24, 2022 | 21.70 | 21.72 | 21.41 | 21.60 | 1,450,292 | -0.05(-0.24%) |
May 23, 2022 | 21.54 | 21.73 | 21.45 | 21.65 | 1,033,151 | +0.27(+1.28%) |
May 20, 2022 | 21.26 | 21.45 | 21.06 | 21.38 | 2,302,035 | +0.28(+1.34%) |
May 19, 2022 | 21.32 | 21.55 | 21.01 | 21.09 | 5,586,169 | -0.34(-1.60%) |
May 18, 2022 | 21.75 | 21.80 | 21.37 | 21.44 | 1,677,425 | -0.41(-1.86%) |
May 17, 2022 | 21.94 | 21.94 | 21.68 | 21.84 | 1,726,049 | -0.01(-0.04%) |
May 16, 2022 | 21.34 | 22.03 | 21.30 | 21.85 | 2,459,751 | +0.46(+2.14%) |
May 13, 2022 | 21.03 | 21.45 | 21.01 | 21.39 | 1,696,688 | +0.43(+2.06%) |
May 12, 2022 | 21.10 | 21.10 | 20.74 | 20.96 | 2,391,479 | -0.11(-0.54%) |
May 11, 2022 | 21.21 | 21.49 | 21.02 | 21.08 | 2,468,414 | -0.16(-0.75%) |
May 10, 2022 | 21.36 | 21.68 | 21.10 | 21.23 | 2,683,690 | -0.33(-1.51%) |
May 09, 2022 | 21.99 | 22.01 | 21.52 | 21.56 | 2,493,498 | -0.55(-2.47%) |
May 06, 2022 | 21.75 | 22.20 | 21.58 | 22.11 | 3,496,465 | +0.38(+1.75%) |
May 05, 2022 | 22.09 | 22.19 | 21.65 | 21.73 | 2,322,528 | -0.47(-2.11%) |
May 04, 2022 | 21.99 | 22.23 | 21.85 | 22.20 | 3,188,366 | +0.20(+0.92%) |
May 03, 2022 | 21.87 | 22.30 | 21.87 | 21.99 | 2,630,462 | +0.16(+0.73%) |
May 02, 2022 | 22.07 | 22.07 | 21.60 | 21.83 | 2,086,218 | -0.22(-1.00%) |
Apr 29, 2022 | 22.57 | 22.57 | 22.01 | 22.05 | 1,997,828 | -0.51(-2.27%) |
Apr 28, 2022 | 22.52 | 22.70 | 22.34 | 22.57 | 1,584,373 | +0.10(+0.43%) |
Apr 27, 2022 | 22.52 | 22.75 | 22.39 | 22.47 | 2,569,966 | -0.09(-0.39%) |
Apr 26, 2022 | 23.09 | 23.09 | 22.54 | 22.56 | 2,579,514 | -0.53(-2.29%) |
Apr 25, 2022 | 22.88 | 23.18 | 22.67 | 23.09 | 2,599,545 | -0.01(-0.04%) |
Apr 22, 2022 | 23.44 | 23.48 | 23.00 | 23.09 | 1,968,536 | -0.54(-2.28%) |
Apr 21, 2022 | 23.95 | 24.00 | 23.59 | 23.63 | 1,764,491 | -0.31(-1.29%) |
Apr 20, 2022 | 23.65 | 24.11 | 23.54 | 23.94 | 2,120,171 | +0.48(+2.03%) |
Apr 19, 2022 | 23.40 | 23.48 | 23.34 | 23.47 | 1,370,086 | +0.01(+0.04%) |
Apr 18, 2022 | 23.54 | 23.82 | 23.39 | 23.46 | 1,633,958 | -0.11(-0.49%) |
Apr 14, 2022 | 23.54 | 23.80 | 23.44 | 23.57 | 2,339,434 | +0.08(+0.34%) |
Apr 13, 2022 | 23.32 | 23.55 | 23.25 | 23.49 | 3,390,105 | +0.17(+0.72%) |
Apr 12, 2022 | 23.73 | 23.84 | 23.31 | 23.32 | 3,113,120 | -0.37(-1.56%) |
Apr 11, 2022 | 23.93 | 24.22 | 23.66 | 23.69 | 2,152,375 | -0.47(-1.93%) |
Apr 08, 2022 | 23.95 | 24.25 | 23.90 | 24.16 | 1,444,854 | +0.13(+0.55%) |
Apr 07, 2022 | 23.85 | 24.14 | 23.73 | 24.03 | 1,670,745 | +0.18(+0.74%) |
Apr 06, 2022 | 23.76 | 23.94 | 23.65 | 23.85 | 1,747,510 | +0.17(+0.71%) |
Apr 05, 2022 | 23.54 | 23.87 | 23.54 | 23.69 | 1,351,327 | +0.19(+0.79%) |
Apr 04, 2022 | 23.47 | 23.54 | 23.32 | 23.50 | 1,520,518 | +0.03(+0.11%) |
Apr 01, 2022 | 23.09 | 23.50 | 23.03 | 23.47 | 2,197,846 | +0.42(+1.84%) |
Mar 31, 2022 | 22.75 | 23.21 | 22.72 | 23.05 | 2,195,451 | +0.26(+1.16%) |
Mar 30, 2022 | 22.84 | 22.87 | 22.69 | 22.79 | 2,129,945 | +0.04(+0.16%) |
Mar 29, 2022 | 22.70 | 22.87 | 22.63 | 22.75 | 2,105,017 | +0.17(+0.74%) |
Mar 28, 2022 | 22.69 | 22.69 | 22.40 | 22.58 | 1,769,987 | -0.14(-0.62%) |
Mar 25, 2022 | 22.64 | 22.74 | 22.59 | 22.72 | 2,184,616 | +0.12(+0.55%) |
Mar 24, 2022 | 22.55 | 22.67 | 22.48 | 22.60 | 1,145,139 | +0.11(+0.51%) |
Mar 23, 2022 | 22.61 | 22.61 | 22.48 | 22.49 | 1,487,922 | -0.11(-0.51%) |
Mar 22, 2022 | 22.72 | 22.72 | 22.49 | 22.60 | 1,402,959 | -0.03(-0.12%) |
Mar 21, 2022 | 22.66 | 22.72 | 22.51 | 22.63 | 1,738,276 | +0.02(+0.08%) |
Mar 18, 2022 | 22.71 | 22.73 | 22.35 | 22.61 | 3,095,895 | -0.16(-0.70%) |
Mar 17, 2022 | 22.72 | 22.87 | 22.64 | 22.77 | 3,163,003 | +0.08(+0.35%) |
Mar 16, 2022 | 22.57 | 22.75 | 22.37 | 22.69 | 1,692,870 | +0.22(+0.98%) |
Mar 15, 2022 | 22.42 | 22.62 | 22.27 | 22.47 | 2,458,130 | -0.04(-0.16%) |
Mar 14, 2022 | 23.05 | 23.10 | 22.41 | 22.50 | 1,904,401 | -0.56(-2.45%) |
Mar 11, 2022 | 23.00 | 23.23 | 22.99 | 23.07 | 1,396,555 | +0.11(+0.50%) |
Mar 10, 2022 | 22.71 | 23.02 | 22.65 | 22.95 | 1,728,573 | +0.15(+0.64%) |
Mar 09, 2022 | 22.56 | 22.85 | 22.41 | 22.81 | 1,907,894 | +0.39(+1.75%) |
Mar 08, 2022 | 22.83 | 23.00 | 22.35 | 22.41 | 3,522,135 | -0.51(-2.21%) |
Mar 07, 2022 | 22.74 | 23.12 | 22.74 | 22.92 | 2,318,157 | -0.09(-0.38%) |
Mar 04, 2022 | 22.50 | 23.11 | 22.42 | 23.01 | 1,666,353 | +0.41(+1.82%) |
Mar 03, 2022 | 22.47 | 22.67 | 22.45 | 22.60 | 1,881,486 | +0.18(+0.82%) |
Mar 02, 2022 | 22.01 | 22.49 | 22.01 | 22.41 | 1,968,711 | +0.46(+2.11%) |