Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 22.68 | 22.70 | 22.60 | 22.63 | 1,334,906 | -0.05(-0.23%) |
May 27, 2022 | 22.70 | 22.76 | 22.66 | 22.68 | 738,482 | +0.00(+0.00%) |
May 26, 2022 | 22.45 | 22.68 | 22.45 | 22.68 | 2,173,609 | +0.14(+0.63%) |
May 25, 2022 | 22.42 | 22.57 | 22.38 | 22.54 | 5,405,566 | +0.04(+0.16%) |
May 24, 2022 | 22.50 | 22.55 | 22.50 | 22.50 | 1,306,754 | +0.06(+0.27%) |
May 23, 2022 | 22.43 | 22.51 | 22.42 | 22.44 | 803,605 | +0.18(+0.79%) |
May 20, 2022 | 22.20 | 22.28 | 22.20 | 22.27 | 506,060 | +0.07(+0.32%) |
May 19, 2022 | 22.10 | 22.20 | 22.10 | 22.20 | 1,670,963 | +0.32(+1.45%) |
May 18, 2022 | 21.92 | 22.01 | 21.86 | 21.88 | 1,987,177 | -0.07(-0.32%) |
May 17, 2022 | 21.91 | 21.96 | 21.86 | 21.95 | 1,442,853 | +0.17(+0.77%) |
May 16, 2022 | 21.71 | 21.82 | 21.71 | 21.78 | 831,664 | +0.07(+0.32%) |
May 13, 2022 | 21.64 | 21.73 | 21.62 | 21.71 | 706,318 | +0.07(+0.33%) |
May 12, 2022 | 21.61 | 21.72 | 21.58 | 21.64 | 3,025,200 | -0.06(-0.28%) |
May 11, 2022 | 21.68 | 21.82 | 21.67 | 21.70 | 1,292,467 | -0.05(-0.24%) |
May 10, 2022 | 21.76 | 21.78 | 21.64 | 21.75 | 4,068,228 | +0.01(+0.04%) |
May 09, 2022 | 21.82 | 21.85 | 21.68 | 21.75 | 4,100,526 | -0.26(-1.16%) |
May 06, 2022 | 22.00 | 22.09 | 21.91 | 22.00 | 1,738,838 | -0.10(-0.44%) |
May 05, 2022 | 22.31 | 22.33 | 21.99 | 22.10 | 1,160,220 | -0.45(-2.00%) |
May 04, 2022 | 22.27 | 22.56 | 22.13 | 22.55 | 2,978,600 | +0.26(+1.15%) |
May 03, 2022 | 22.24 | 22.30 | 22.23 | 22.29 | 1,960,502 | +0.16(+0.72%) |
May 02, 2022 | 22.18 | 22.18 | 22.08 | 22.13 | 5,958,285 | -0.19(-0.83%) |
Apr 29, 2022 | 22.34 | 22.40 | 22.30 | 22.32 | 2,732,848 | +0.00(+0.00%) |
Apr 28, 2022 | 22.28 | 22.33 | 22.12 | 22.32 | 5,257,615 | -0.10(-0.43%) |
Apr 27, 2022 | 22.35 | 22.43 | 22.29 | 22.42 | 4,045,245 | -0.04(-0.16%) |
Apr 26, 2022 | 22.64 | 22.64 | 22.39 | 22.45 | 2,521,002 | -0.24(-1.05%) |
Apr 25, 2022 | 22.72 | 22.72 | 22.56 | 22.69 | 5,713,444 | -0.13(-0.58%) |
Apr 22, 2022 | 22.97 | 22.98 | 22.80 | 22.82 | 871,959 | -0.30(-1.29%) |
Apr 21, 2022 | 23.12 | 23.23 | 23.09 | 23.12 | 2,921,397 | -0.07(-0.30%) |
Apr 20, 2022 | 23.12 | 23.19 | 23.10 | 23.19 | 782,170 | +0.15(+0.65%) |
Apr 19, 2022 | 23.11 | 23.15 | 23.02 | 23.04 | 1,598,381 | -0.18(-0.76%) |
Apr 18, 2022 | 23.22 | 23.25 | 23.14 | 23.22 | 1,027,378 | +0.04(+0.15%) |
Apr 14, 2022 | 23.24 | 23.25 | 23.13 | 23.18 | 557,407 | -0.18(-0.75%) |
Apr 13, 2022 | 23.37 | 23.38 | 23.32 | 23.36 | 1,045,032 | -0.01(-0.04%) |
Apr 12, 2022 | 23.37 | 23.41 | 23.31 | 23.37 | 2,164,126 | +0.12(+0.53%) |
Apr 11, 2022 | 23.26 | 23.29 | 23.21 | 23.24 | 946,998 | -0.05(-0.23%) |
Apr 08, 2022 | 23.24 | 23.32 | 23.21 | 23.30 | 661,267 | -0.02(-0.08%) |
Apr 07, 2022 | 23.38 | 23.40 | 23.30 | 23.31 | 1,007,401 | -0.06(-0.26%) |
Apr 06, 2022 | 23.46 | 23.50 | 23.32 | 23.38 | 2,126,022 | -0.09(-0.37%) |
Apr 05, 2022 | 23.72 | 23.74 | 23.46 | 23.46 | 1,112,018 | -0.30(-1.26%) |
Apr 04, 2022 | 23.73 | 23.78 | 23.71 | 23.76 | 533,223 | +0.04(+0.19%) |
Apr 01, 2022 | 23.66 | 23.73 | 23.64 | 23.72 | 483,885 | +0.06(+0.25%) |
Mar 31, 2022 | 23.69 | 23.75 | 23.65 | 23.66 | 1,084,817 | -0.05(-0.22%) |
Mar 30, 2022 | 23.61 | 23.76 | 23.60 | 23.71 | 1,442,800 | +0.10(+0.41%) |
Mar 29, 2022 | 23.65 | 23.67 | 23.54 | 23.62 | 1,376,328 | +0.25(+1.05%) |
Mar 28, 2022 | 23.30 | 23.41 | 23.28 | 23.37 | 809,105 | +0.03(+0.11%) |
Mar 25, 2022 | 23.35 | 23.41 | 23.30 | 23.34 | 796,139 | -0.02(-0.07%) |
Mar 24, 2022 | 23.34 | 23.39 | 23.27 | 23.36 | 517,146 | +0.02(+0.07%) |
Mar 23, 2022 | 23.28 | 23.42 | 23.22 | 23.34 | 622,820 | +0.03(+0.11%) |
Mar 22, 2022 | 23.50 | 23.50 | 23.24 | 23.32 | 598,568 | -0.08(-0.34%) |
Mar 21, 2022 | 23.85 | 23.86 | 23.34 | 23.40 | 1,456,310 | -0.25(-1.07%) |
Mar 18, 2022 | 23.30 | 23.74 | 23.30 | 23.65 | 2,947,856 | +0.20(+0.86%) |
Mar 17, 2022 | 23.27 | 23.49 | 23.27 | 23.45 | 4,324,385 | +0.11(+0.49%) |
Mar 16, 2022 | 23.15 | 23.37 | 23.10 | 23.34 | 1,531,502 | +0.27(+1.18%) |
Mar 15, 2022 | 23.01 | 23.08 | 22.94 | 23.06 | 3,198,880 | +0.13(+0.57%) |
Mar 14, 2022 | 23.09 | 23.12 | 22.93 | 22.93 | 1,165,645 | -0.12(-0.53%) |
Mar 11, 2022 | 23.23 | 23.24 | 23.04 | 23.06 | 3,752,443 | -0.13(-0.57%) |
Mar 10, 2022 | 23.25 | 23.27 | 23.10 | 23.19 | 2,343,858 | -0.17(-0.71%) |
Mar 09, 2022 | 23.26 | 23.49 | 23.26 | 23.35 | 4,329,143 | +0.36(+1.56%) |
Mar 08, 2022 | 22.92 | 23.17 | 22.80 | 22.99 | 4,235,946 | +0.29(+1.27%) |
Mar 07, 2022 | 23.10 | 23.10 | 22.66 | 22.70 | 5,451,056 | -0.60(-2.56%) |
Mar 04, 2022 | 23.26 | 23.39 | 23.21 | 23.30 | 2,183,808 | -0.18(-0.75%) |
Mar 03, 2022 | 23.49 | 23.49 | 23.31 | 23.48 | 5,452,140 | +0.25(+1.06%) |
Mar 02, 2022 | 23.37 | 23.49 | 23.18 | 23.23 | 5,243,514 | -0.26(-1.12%) |