Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 21.89 | 21.97 | 21.71 | 21.87 | 1,934,979 | -0.10(-0.44%) |
May 27, 2022 | 21.67 | 22.00 | 21.57 | 21.96 | 818,325 | +0.41(+1.90%) |
May 26, 2022 | 22.07 | 22.11 | 21.53 | 21.55 | 779,837 | -0.36(-1.65%) |
May 25, 2022 | 21.49 | 22.05 | 21.40 | 21.91 | 1,095,833 | +0.48(+2.25%) |
May 24, 2022 | 21.03 | 21.45 | 20.98 | 21.43 | 1,094,671 | +0.41(+1.95%) |
May 23, 2022 | 21.11 | 21.11 | 20.89 | 21.02 | 797,027 | -0.03(-0.15%) |
May 20, 2022 | 20.90 | 21.06 | 20.77 | 21.06 | 1,435,938 | +0.22(+1.08%) |
May 19, 2022 | 20.77 | 20.98 | 20.77 | 20.83 | 1,188,966 | -0.06(-0.31%) |
May 18, 2022 | 21.07 | 21.14 | 20.86 | 20.90 | 778,224 | -0.20(-0.95%) |
May 17, 2022 | 20.96 | 21.13 | 20.75 | 21.10 | 1,129,963 | +0.21(+1.00%) |
May 16, 2022 | 20.87 | 20.95 | 20.67 | 20.89 | 1,370,773 | +0.03(+0.15%) |
May 13, 2022 | 20.84 | 20.90 | 20.64 | 20.86 | 1,879,159 | -0.04(-0.19%) |
May 12, 2022 | 20.67 | 20.90 | 20.53 | 20.90 | 1,399,757 | +0.30(+1.48%) |
May 11, 2022 | 20.65 | 20.85 | 20.47 | 20.59 | 1,713,480 | +0.02(+0.08%) |
May 10, 2022 | 21.05 | 21.14 | 20.42 | 20.57 | 2,111,311 | -0.44(-2.10%) |
May 09, 2022 | 20.91 | 21.18 | 20.86 | 21.02 | 1,127,884 | +0.06(+0.27%) |
May 06, 2022 | 20.84 | 21.17 | 20.84 | 20.96 | 1,074,010 | +0.02(+0.08%) |
May 05, 2022 | 20.91 | 21.15 | 20.86 | 20.94 | 773,919 | -0.16(-0.76%) |
May 04, 2022 | 21.09 | 21.18 | 20.77 | 21.10 | 1,349,094 | -0.02(-0.08%) |
May 03, 2022 | 20.81 | 21.30 | 20.81 | 21.12 | 1,027,756 | +0.27(+1.31%) |
May 02, 2022 | 21.03 | 21.25 | 20.73 | 20.85 | 1,523,289 | -0.17(-0.80%) |
Apr 29, 2022 | 21.38 | 21.41 | 20.98 | 21.02 | 1,278,494 | -0.47(-2.20%) |
Apr 28, 2022 | 21.42 | 21.50 | 21.22 | 21.49 | 647,300 | +0.20(+0.94%) |
Apr 27, 2022 | 21.39 | 21.55 | 21.20 | 21.29 | 1,067,236 | -0.17(-0.79%) |
Apr 26, 2022 | 21.60 | 21.71 | 21.42 | 21.46 | 563,760 | -0.25(-1.15%) |
Apr 25, 2022 | 21.58 | 21.71 | 21.30 | 21.71 | 879,412 | +0.13(+0.60%) |
Apr 22, 2022 | 21.63 | 21.75 | 21.52 | 21.58 | 961,620 | -0.08(-0.37%) |
Apr 21, 2022 | 21.92 | 21.99 | 21.66 | 21.66 | 509,971 | -0.14(-0.66%) |
Apr 20, 2022 | 21.81 | 21.95 | 21.73 | 21.80 | 659,210 | +0.08(+0.37%) |
Apr 19, 2022 | 21.79 | 21.98 | 21.71 | 21.72 | 709,037 | -0.04(-0.18%) |
Apr 18, 2022 | 21.91 | 21.97 | 21.67 | 21.76 | 553,823 | -0.17(-0.77%) |
Apr 14, 2022 | 22.00 | 22.11 | 21.86 | 21.93 | 603,836 | +0.00(+0.00%) |
Apr 13, 2022 | 21.79 | 21.98 | 21.59 | 21.93 | 646,584 | +0.18(+0.81%) |
Apr 12, 2022 | 21.76 | 21.94 | 21.69 | 21.75 | 633,345 | +0.01(+0.04%) |
Apr 11, 2022 | 21.74 | 21.90 | 21.66 | 21.75 | 766,931 | +0.02(+0.07%) |
Apr 08, 2022 | 21.91 | 21.95 | 21.71 | 21.73 | 612,520 | -0.20(-0.91%) |
Apr 07, 2022 | 22.23 | 22.23 | 21.86 | 21.93 | 820,729 | -0.35(-1.58%) |
Apr 06, 2022 | 22.28 | 22.42 | 22.16 | 22.28 | 891,056 | -0.09(-0.39%) |
Apr 05, 2022 | 22.65 | 22.89 | 22.37 | 22.37 | 733,314 | -0.33(-1.45%) |
Apr 04, 2022 | 22.92 | 22.95 | 22.60 | 22.70 | 737,088 | -0.26(-1.15%) |
Apr 01, 2022 | 22.68 | 23.05 | 22.66 | 22.97 | 840,458 | +0.33(+1.45%) |
Mar 31, 2022 | 22.87 | 22.91 | 22.62 | 22.64 | 1,224,025 | -0.23(-1.02%) |
Mar 30, 2022 | 23.04 | 23.14 | 22.82 | 22.87 | 993,521 | -0.24(-1.04%) |
Mar 29, 2022 | 23.01 | 23.11 | 22.85 | 23.11 | 1,608,043 | +0.22(+0.95%) |
Mar 28, 2022 | 22.95 | 22.97 | 22.79 | 22.89 | 941,882 | -0.07(-0.31%) |
Mar 25, 2022 | 22.65 | 22.97 | 22.57 | 22.97 | 707,606 | +0.39(+1.71%) |
Mar 24, 2022 | 22.34 | 22.58 | 22.28 | 22.58 | 727,852 | +0.27(+1.22%) |
Mar 23, 2022 | 22.32 | 22.40 | 22.20 | 22.31 | 775,104 | -0.06(-0.29%) |
Mar 22, 2022 | 22.41 | 22.42 | 22.26 | 22.37 | 1,200,050 | +0.06(+0.29%) |
Mar 21, 2022 | 22.47 | 22.49 | 22.20 | 22.31 | 969,843 | -0.18(-0.82%) |
Mar 18, 2022 | 22.15 | 22.50 | 22.05 | 22.49 | 4,843,488 | +0.30(+1.37%) |
Mar 17, 2022 | 21.95 | 22.21 | 21.88 | 22.19 | 971,379 | +0.21(+0.95%) |
Mar 16, 2022 | 21.82 | 22.01 | 21.60 | 21.98 | 1,392,102 | +0.27(+1.26%) |
Mar 15, 2022 | 21.75 | 21.75 | 21.46 | 21.71 | 1,023,905 | +0.07(+0.33%) |
Mar 14, 2022 | 21.65 | 21.73 | 21.54 | 21.63 | 1,099,343 | +0.06(+0.30%) |
Mar 11, 2022 | 21.44 | 21.59 | 21.39 | 21.57 | 952,743 | +0.18(+0.86%) |
Mar 10, 2022 | 21.17 | 21.43 | 21.38 | 738,330 | +0.09(+0.41%) | |
Mar 09, 2022 | 21.51 | 21.59 | 21.30 | 21.30 | 1,003,875 | -0.02(-0.11%) |
Mar 08, 2022 | 21.58 | 21.66 | 21.25 | 21.32 | 1,007,583 | -0.26(-1.23%) |
Mar 07, 2022 | 21.52 | 21.73 | 21.41 | 21.59 | 989,377 | +0.00(+0.00%) |
Mar 04, 2022 | 21.57 | 21.62 | 21.41 | 21.59 | 814,809 | -0.12(-0.55%) |
Mar 03, 2022 | 21.71 | 21.79 | 21.50 | 21.71 | 684,121 | +0.00(+0.00%) |
Mar 02, 2022 | 21.61 | 21.75 | 21.48 | 21.71 | 1,048,608 | +0.15(+0.71%) |