Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 20.71 | 21.03 | 20.64 | 20.87 | 1,969,443 | +0.06(+0.27%) |
May 27, 2022 | 20.71 | 20.88 | 20.67 | 20.82 | 709,218 | +0.23(+1.11%) |
May 26, 2022 | 20.63 | 20.71 | 20.55 | 20.59 | 925,899 | +0.06(+0.28%) |
May 25, 2022 | 20.14 | 20.64 | 20.14 | 20.53 | 800,161 | +0.33(+1.65%) |
May 24, 2022 | 20.32 | 20.36 | 20.17 | 20.20 | 1,570,336 | -0.22(-1.07%) |
May 23, 2022 | 20.21 | 20.42 | 20.02 | 20.42 | 923,976 | +0.41(+2.05%) |
May 20, 2022 | 19.98 | 20.19 | 19.86 | 20.01 | 1,844,634 | +0.16(+0.82%) |
May 19, 2022 | 19.90 | 20.04 | 19.84 | 19.84 | 2,493,309 | -0.19(-0.95%) |
May 18, 2022 | 20.31 | 20.32 | 20.02 | 20.03 | 1,508,744 | -0.30(-1.45%) |
May 17, 2022 | 20.17 | 20.38 | 20.16 | 20.33 | 2,019,444 | +0.27(+1.33%) |
May 16, 2022 | 20.04 | 20.39 | 20.03 | 20.06 | 3,246,092 | +0.09(+0.43%) |
May 13, 2022 | 20.65 | 20.65 | 19.98 | 19.98 | 3,254,909 | -0.56(-2.74%) |
May 12, 2022 | 20.72 | 20.75 | 20.50 | 20.54 | 2,289,980 | -0.18(-0.87%) |
May 11, 2022 | 20.29 | 20.82 | 20.17 | 20.72 | 1,967,438 | +0.45(+2.21%) |
May 10, 2022 | 20.22 | 20.49 | 20.16 | 20.27 | 4,934,002 | +0.09(+0.43%) |
May 09, 2022 | 20.59 | 20.74 | 20.02 | 20.19 | 3,959,338 | -0.59(-2.84%) |
May 06, 2022 | 20.84 | 20.84 | 20.55 | 20.78 | 3,556,870 | -0.07(-0.32%) |
May 05, 2022 | 20.97 | 21.01 | 20.54 | 20.84 | 5,951,409 | -0.24(-1.13%) |
May 04, 2022 | 20.99 | 21.10 | 20.93 | 21.08 | 1,787,338 | +0.11(+0.55%) |
May 03, 2022 | 21.05 | 21.12 | 20.96 | 20.97 | 908,565 | -0.07(-0.32%) |
May 02, 2022 | 21.06 | 21.16 | 20.92 | 21.04 | 1,996,661 | +0.02(+0.09%) |
Apr 29, 2022 | 21.21 | 21.24 | 21.02 | 21.02 | 2,639,016 | -0.17(-0.81%) |
Apr 28, 2022 | 21.34 | 21.34 | 21.19 | 21.19 | 1,660,661 | -0.06(-0.27%) |
Apr 27, 2022 | 21.25 | 21.39 | 21.19 | 21.24 | 2,532,157 | +0.00(+0.00%) |
Apr 26, 2022 | 21.41 | 21.43 | 21.21 | 21.24 | 2,716,494 | -0.19(-0.89%) |
Apr 25, 2022 | 21.47 | 21.48 | 21.36 | 21.44 | 2,704,473 | -0.02(-0.09%) |
Apr 22, 2022 | 21.64 | 21.64 | 21.45 | 21.45 | 3,221,631 | -0.20(-0.92%) |
Apr 21, 2022 | 21.63 | 21.67 | 21.49 | 21.65 | 3,108,491 | +0.09(+0.40%) |
Apr 20, 2022 | 21.44 | 21.66 | 21.41 | 21.57 | 2,302,878 | +0.12(+0.58%) |
Apr 19, 2022 | 21.41 | 21.45 | 21.38 | 21.44 | 2,431,416 | +0.04(+0.18%) |
Apr 18, 2022 | 21.39 | 21.43 | 21.35 | 21.41 | 1,820,656 | +0.02(+0.09%) |
Apr 14, 2022 | 21.43 | 21.44 | 21.37 | 21.39 | 1,940,919 | -0.01(-0.04%) |
Apr 13, 2022 | 21.35 | 21.44 | 21.34 | 21.40 | 2,102,368 | +0.01(+0.04%) |
Apr 12, 2022 | 21.46 | 21.46 | 21.39 | 21.39 | 2,666,716 | +0.00(+0.00%) |
Apr 11, 2022 | 21.47 | 21.52 | 21.35 | 21.39 | 4,064,022 | -0.07(-0.31%) |
Apr 08, 2022 | 21.45 | 21.52 | 21.44 | 21.45 | 2,930,691 | +0.00(+0.00%) |
Apr 07, 2022 | 21.44 | 21.53 | 21.40 | 21.45 | 3,646,212 | +0.04(+0.18%) |
Apr 06, 2022 | 21.40 | 21.58 | 21.40 | 21.42 | 2,265,314 | -0.01(-0.04%) |
Apr 05, 2022 | 21.43 | 21.50 | 21.40 | 21.43 | 2,894,612 | +0.02(+0.09%) |
Apr 04, 2022 | 21.39 | 21.44 | 21.36 | 21.41 | 1,370,526 | +0.04(+0.18%) |
Apr 01, 2022 | 21.42 | 21.49 | 21.36 | 21.37 | 2,185,340 | +0.02(+0.09%) |
Mar 31, 2022 | 21.38 | 21.47 | 21.34 | 21.35 | 2,367,248 | -0.02(-0.09%) |
Mar 30, 2022 | 21.43 | 21.48 | 21.35 | 21.37 | 1,579,457 | -0.10(-0.49%) |
Mar 29, 2022 | 21.46 | 21.52 | 21.40 | 21.47 | 1,536,737 | +0.03(+0.13%) |
Mar 28, 2022 | 21.35 | 21.45 | 21.29 | 21.44 | 3,156,319 | +0.11(+0.54%) |
Mar 25, 2022 | 21.24 | 21.34 | 21.24 | 21.33 | 1,565,118 | +0.09(+0.40%) |
Mar 24, 2022 | 21.25 | 21.29 | 21.20 | 21.24 | 1,206,429 | +0.02(+0.09%) |
Mar 23, 2022 | 21.30 | 21.31 | 21.22 | 21.23 | 1,615,483 | -0.05(-0.22%) |
Mar 22, 2022 | 21.34 | 21.35 | 21.27 | 21.27 | 2,841,243 | -0.03(-0.13%) |
Mar 21, 2022 | 21.34 | 21.39 | 21.25 | 21.30 | 2,737,835 | +0.00(+0.00%) |
Mar 18, 2022 | 21.34 | 21.46 | 21.28 | 21.30 | 5,526,113 | -0.09(-0.40%) |
Mar 17, 2022 | 21.33 | 21.44 | 21.29 | 21.39 | 2,681,153 | +0.02(+0.09%) |
Mar 16, 2022 | 21.35 | 21.45 | 21.28 | 21.37 | 2,939,100 | +0.03(+0.13%) |
Mar 15, 2022 | 21.37 | 21.47 | 21.27 | 21.34 | 4,154,929 | +0.04(+0.18%) |
Mar 14, 2022 | 21.26 | 21.42 | 21.23 | 21.30 | 5,378,764 | +0.05(+0.22%) |
Mar 11, 2022 | 21.22 | 21.30 | 21.12 | 21.25 | 3,916,677 | +0.13(+0.63%) |
Mar 10, 2022 | 21.18 | 21.21 | 21.12 | 4,576,598 | -0.10(-0.45%) | |
Mar 09, 2022 | 21.25 | 21.29 | 21.11 | 21.22 | 4,308,940 | +0.17(+0.81%) |
Mar 08, 2022 | 21.21 | 21.27 | 21.04 | 21.04 | 4,968,301 | +0.01(+0.05%) |
Mar 07, 2022 | 21.37 | 21.38 | 21.02 | 21.04 | 8,270,934 | -0.33(-1.56%) |
Mar 04, 2022 | 21.78 | 21.78 | 21.34 | 21.37 | 5,561,437 | -0.41(-1.88%) |
Mar 03, 2022 | 21.83 | 21.88 | 21.74 | 21.78 | 6,279,164 | +0.01(+0.07%) |
Mar 02, 2022 | 21.74 | 21.85 | 21.69 | 21.76 | 2,898,854 | +0.09(+0.39%) |