Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 22.16 | 22.17 | 22.05 | 22.12 | 21,811,032 | -0.10(-0.47%) |
May 27, 2022 | 22.15 | 22.24 | 22.11 | 22.23 | 7,323,208 | +0.17(+0.78%) |
May 26, 2022 | 21.92 | 22.07 | 21.88 | 22.05 | 8,157,967 | +0.21(+0.95%) |
May 25, 2022 | 21.67 | 21.87 | 21.65 | 21.85 | 5,481,869 | +0.20(+0.92%) |
May 24, 2022 | 21.54 | 21.68 | 21.53 | 21.65 | 6,321,554 | +0.07(+0.32%) |
May 23, 2022 | 21.59 | 21.61 | 21.56 | 21.58 | 6,028,639 | +0.03(+0.16%) |
May 20, 2022 | 21.61 | 21.61 | 21.48 | 21.54 | 7,146,044 | -0.02(-0.08%) |
May 19, 2022 | 21.44 | 21.61 | 21.42 | 21.56 | 8,592,689 | +0.10(+0.48%) |
May 18, 2022 | 21.51 | 21.51 | 21.44 | 21.46 | 8,750,102 | -0.13(-0.60%) |
May 17, 2022 | 21.64 | 21.64 | 21.56 | 21.59 | 7,807,126 | -0.01(-0.04%) |
May 16, 2022 | 21.66 | 21.67 | 21.60 | 21.60 | 5,713,151 | -0.03(-0.12%) |
May 13, 2022 | 21.70 | 21.70 | 21.55 | 21.62 | 6,955,234 | -0.02(-0.08%) |
May 12, 2022 | 21.63 | 21.69 | 21.54 | 21.64 | 7,542,329 | +0.00(+0.00%) |
May 11, 2022 | 21.72 | 21.83 | 21.64 | 21.64 | 8,069,593 | -0.10(-0.48%) |
May 10, 2022 | 21.80 | 21.81 | 21.67 | 21.74 | 11,255,869 | +0.06(+0.28%) |
May 09, 2022 | 21.74 | 21.80 | 21.66 | 21.68 | 7,560,357 | -0.17(-0.79%) |
May 06, 2022 | 21.87 | 21.93 | 21.80 | 21.86 | 7,686,469 | -0.08(-0.35%) |
May 05, 2022 | 22.10 | 22.12 | 21.87 | 21.93 | 9,494,270 | -0.26(-1.17%) |
May 04, 2022 | 22.06 | 22.24 | 21.93 | 22.19 | 11,038,330 | +0.16(+0.71%) |
May 03, 2022 | 21.99 | 22.09 | 21.99 | 22.04 | 7,057,727 | +0.08(+0.35%) |
May 02, 2022 | 21.93 | 21.98 | 21.88 | 21.96 | 8,724,930 | +0.01(+0.07%) |
Apr 29, 2022 | 22.07 | 22.09 | 21.94 | 21.95 | 6,178,793 | -0.18(-0.82%) |
Apr 28, 2022 | 22.08 | 22.17 | 22.03 | 22.13 | 7,645,528 | +0.09(+0.39%) |
Apr 27, 2022 | 22.13 | 22.17 | 22.02 | 22.04 | 6,187,742 | -0.08(-0.35%) |
Apr 26, 2022 | 22.24 | 22.24 | 22.11 | 22.12 | 6,310,404 | -0.11(-0.50%) |
Apr 25, 2022 | 22.12 | 22.25 | 22.10 | 22.23 | 9,656,238 | +0.13(+0.58%) |
Apr 22, 2022 | 22.19 | 22.19 | 22.08 | 22.10 | 9,591,370 | -0.10(-0.46%) |
Apr 21, 2022 | 22.33 | 22.34 | 22.19 | 22.20 | 10,189,786 | -0.08(-0.35%) |
Apr 20, 2022 | 22.29 | 22.33 | 22.25 | 22.28 | 8,011,332 | +0.02(+0.08%) |
Apr 19, 2022 | 22.23 | 22.28 | 22.20 | 22.26 | 5,800,115 | +0.02(+0.08%) |
Apr 18, 2022 | 22.25 | 22.29 | 22.22 | 22.25 | 9,591,544 | -0.03(-0.12%) |
Apr 14, 2022 | 22.37 | 22.39 | 22.22 | 22.27 | 6,168,350 | -0.09(-0.42%) |
Apr 13, 2022 | 22.29 | 22.37 | 22.28 | 22.37 | 7,972,063 | +0.11(+0.50%) |
Apr 12, 2022 | 22.23 | 22.32 | 22.20 | 22.25 | 9,068,624 | +0.10(+0.47%) |
Apr 11, 2022 | 22.18 | 22.21 | 22.12 | 22.15 | 8,282,878 | -0.09(-0.39%) |
Apr 08, 2022 | 22.27 | 22.32 | 22.22 | 22.24 | 6,499,996 | -0.07(-0.31%) |
Apr 07, 2022 | 22.36 | 22.37 | 22.30 | 22.31 | 10,338,547 | -0.03(-0.15%) |
Apr 06, 2022 | 22.35 | 22.43 | 22.27 | 22.34 | 17,424,588 | -0.08(-0.35%) |
Apr 05, 2022 | 22.59 | 22.59 | 22.42 | 22.42 | 13,850,547 | -0.17(-0.76%) |
Apr 04, 2022 | 22.50 | 22.60 | 22.49 | 22.59 | 8,232,694 | +0.10(+0.46%) |
Apr 01, 2022 | 22.47 | 22.50 | 22.42 | 22.49 | 8,460,375 | +0.01(+0.03%) |
Mar 31, 2022 | 22.55 | 22.56 | 22.47 | 22.48 | 8,175,474 | -0.03(-0.11%) |
Mar 30, 2022 | 22.55 | 22.55 | 22.51 | 22.51 | 12,613,598 | -0.08(-0.34%) |
Mar 29, 2022 | 22.49 | 22.58 | 22.46 | 22.58 | 8,050,509 | +0.20(+0.88%) |
Mar 28, 2022 | 22.28 | 22.39 | 22.28 | 22.39 | 3,639,309 | +0.07(+0.31%) |
Mar 25, 2022 | 22.40 | 22.40 | 22.29 | 22.32 | 5,895,291 | -0.07(-0.31%) |
Mar 24, 2022 | 22.36 | 22.40 | 22.32 | 22.39 | 4,518,363 | +0.03(+0.15%) |
Mar 23, 2022 | 22.40 | 22.40 | 22.33 | 22.35 | 6,805,291 | -0.03(-0.15%) |
Mar 22, 2022 | 22.31 | 22.41 | 22.29 | 22.39 | 10,192,780 | +0.09(+0.38%) |
Mar 21, 2022 | 22.44 | 22.46 | 22.24 | 22.30 | 9,649,489 | -0.15(-0.65%) |
Mar 18, 2022 | 22.40 | 22.45 | 22.34 | 22.45 | 5,287,731 | +0.04(+0.19%) |
Mar 17, 2022 | 22.32 | 22.40 | 22.32 | 22.40 | 10,999,084 | +0.12(+0.54%) |
Mar 16, 2022 | 22.16 | 22.30 | 22.08 | 22.28 | 13,680,460 | +0.21(+0.93%) |
Mar 15, 2022 | 22.01 | 22.13 | 22.00 | 22.08 | 9,032,943 | +0.09(+0.39%) |
Mar 14, 2022 | 22.16 | 22.16 | 21.96 | 21.99 | 8,713,342 | -0.14(-0.62%) |
Mar 11, 2022 | 22.28 | 22.28 | 22.13 | 22.13 | 5,783,881 | -0.12(-0.54%) |
Mar 10, 2022 | 22.26 | 22.31 | 22.22 | 22.25 | 7,878,584 | -0.10(-0.46%) |
Mar 09, 2022 | 22.32 | 22.37 | 22.29 | 22.35 | 6,871,806 | +0.11(+0.50%) |
Mar 08, 2022 | 22.28 | 22.34 | 22.22 | 22.24 | 10,105,394 | -0.03(-0.15%) |
Mar 07, 2022 | 22.40 | 22.41 | 22.27 | 22.28 | 10,562,704 | -0.16(-0.73%) |
Mar 04, 2022 | 22.52 | 22.52 | 22.43 | 22.44 | 8,781,186 | -0.09(-0.42%) |
Mar 03, 2022 | 22.62 | 22.62 | 22.52 | 22.53 | 5,177,949 | -0.03(-0.15%) |
Mar 02, 2022 | 22.52 | 22.57 | 22.48 | 22.57 | 6,604,239 | +0.06(+0.27%) |