Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 22.65 | 22.75 | 22.54 | 22.60 | 5,580,562 | -0.25(-1.08%) |
May 27, 2022 | 22.70 | 22.85 | 22.67 | 22.84 | 6,473,769 | +0.48(+2.13%) |
May 26, 2022 | 22.18 | 22.41 | 22.18 | 22.37 | 4,701,750 | +0.03(+0.12%) |
May 25, 2022 | 22.14 | 22.42 | 22.11 | 22.34 | 6,408,879 | +0.07(+0.33%) |
May 24, 2022 | 22.18 | 22.31 | 21.97 | 22.27 | 6,350,545 | -0.03(-0.12%) |
May 23, 2022 | 22.19 | 22.35 | 22.13 | 22.29 | 5,106,708 | +0.28(+1.29%) |
May 20, 2022 | 22.13 | 22.17 | 21.72 | 22.01 | 6,744,020 | +0.19(+0.88%) |
May 19, 2022 | 21.61 | 21.95 | 21.60 | 21.82 | 6,956,167 | +0.28(+1.32%) |
May 18, 2022 | 21.97 | 21.98 | 21.47 | 21.53 | 4,096,362 | -0.55(-2.49%) |
May 17, 2022 | 22.04 | 22.12 | 21.90 | 22.08 | 6,044,453 | +0.37(+1.69%) |
May 16, 2022 | 21.57 | 21.85 | 21.52 | 21.72 | 6,381,888 | +0.08(+0.38%) |
May 13, 2022 | 21.32 | 21.63 | 21.30 | 21.63 | 6,524,244 | +0.76(+3.64%) |
May 12, 2022 | 20.85 | 21.04 | 20.67 | 20.87 | 9,232,513 | -0.40(-1.89%) |
May 11, 2022 | 21.54 | 21.82 | 21.26 | 21.28 | 8,560,520 | -0.06(-0.30%) |
May 10, 2022 | 21.63 | 21.67 | 21.15 | 21.34 | 7,950,825 | +0.02(+0.09%) |
May 09, 2022 | 21.68 | 21.71 | 21.26 | 21.32 | 9,413,823 | -0.73(-3.32%) |
May 06, 2022 | 22.06 | 22.19 | 21.84 | 22.06 | 10,621,763 | -0.33(-1.47%) |
May 05, 2022 | 22.92 | 22.93 | 22.21 | 22.39 | 9,148,761 | -0.84(-3.63%) |
May 04, 2022 | 22.68 | 23.26 | 22.50 | 23.23 | 9,018,323 | +0.53(+2.34%) |
May 03, 2022 | 22.61 | 22.78 | 22.58 | 22.70 | 7,861,190 | +0.26(+1.14%) |
May 02, 2022 | 22.46 | 22.56 | 22.22 | 22.44 | 9,696,631 | -0.06(-0.28%) |
Apr 29, 2022 | 22.98 | 23.11 | 22.47 | 22.50 | 9,875,778 | -0.37(-1.60%) |
Apr 28, 2022 | 22.69 | 22.90 | 22.48 | 22.87 | 6,105,968 | +0.33(+1.46%) |
Apr 27, 2022 | 22.51 | 22.71 | 22.39 | 22.54 | 8,202,541 | +0.20(+0.90%) |
Apr 26, 2022 | 22.62 | 22.66 | 22.32 | 22.34 | 7,343,144 | -0.42(-1.85%) |
Apr 25, 2022 | 22.57 | 22.79 | 22.37 | 22.76 | 15,108,769 | -0.39(-1.70%) |
Apr 22, 2022 | 23.67 | 23.67 | 23.12 | 23.15 | 9,923,693 | -0.91(-3.77%) |
Apr 21, 2022 | 24.56 | 24.56 | 24.03 | 24.06 | 6,349,273 | -0.48(-1.94%) |
Apr 20, 2022 | 24.45 | 24.57 | 24.39 | 24.54 | 5,494,047 | +0.15(+0.60%) |
Apr 19, 2022 | 24.11 | 24.40 | 24.07 | 24.39 | 6,230,666 | +0.30(+1.25%) |
Apr 18, 2022 | 23.95 | 24.19 | 23.92 | 24.09 | 4,987,211 | -0.07(-0.30%) |
Apr 14, 2022 | 24.30 | 24.35 | 24.16 | 24.16 | 5,768,111 | -0.10(-0.42%) |
Apr 13, 2022 | 23.97 | 24.29 | 23.97 | 24.26 | 4,741,153 | +0.13(+0.53%) |
Apr 12, 2022 | 24.30 | 24.36 | 24.07 | 24.13 | 6,518,034 | +0.09(+0.38%) |
Apr 11, 2022 | 24.17 | 24.20 | 24.02 | 24.04 | 7,063,486 | -0.26(-1.05%) |
Apr 08, 2022 | 24.20 | 24.40 | 24.16 | 24.30 | 5,837,561 | +0.01(+0.04%) |
Apr 07, 2022 | 24.21 | 24.36 | 24.07 | 24.29 | 5,426,107 | -0.03(-0.11%) |
Apr 06, 2022 | 24.45 | 24.49 | 24.18 | 24.32 | 4,306,632 | -0.16(-0.67%) |
Apr 05, 2022 | 24.72 | 24.87 | 24.40 | 24.48 | 7,485,870 | -0.13(-0.52%) |
Apr 04, 2022 | 24.44 | 24.63 | 24.38 | 24.61 | 3,557,343 | +0.17(+0.71%) |
Apr 01, 2022 | 24.36 | 24.45 | 24.24 | 24.44 | 4,672,544 | +0.24(+0.98%) |
Mar 31, 2022 | 24.38 | 24.42 | 24.17 | 24.20 | 5,651,212 | -0.25(-1.01%) |
Mar 30, 2022 | 24.49 | 24.62 | 24.38 | 24.45 | 9,125,438 | +0.02(+0.07%) |
Mar 29, 2022 | 24.29 | 24.44 | 24.19 | 24.43 | 4,454,564 | +0.28(+1.18%) |
Mar 28, 2022 | 24.08 | 24.15 | 23.97 | 24.14 | 3,500,968 | -0.12(-0.49%) |
Mar 25, 2022 | 24.11 | 24.26 | 24.06 | 24.26 | 3,785,280 | +0.13(+0.53%) |
Mar 24, 2022 | 23.90 | 24.14 | 23.89 | 24.13 | 9,507,660 | +0.33(+1.38%) |
Mar 23, 2022 | 23.65 | 23.85 | 23.64 | 23.80 | 7,822,502 | +0.02(+0.08%) |
Mar 22, 2022 | 23.69 | 23.80 | 23.64 | 23.79 | 8,458,329 | +0.27(+1.13%) |
Mar 21, 2022 | 23.45 | 23.63 | 23.39 | 23.52 | 5,620,048 | +0.00(+0.00%) |
Mar 18, 2022 | 23.20 | 23.56 | 23.20 | 23.52 | 4,211,647 | +0.29(+1.26%) |
Mar 17, 2022 | 22.94 | 23.31 | 22.93 | 23.23 | 4,592,556 | +0.23(+1.00%) |
Mar 16, 2022 | 22.70 | 23.03 | 22.44 | 23.00 | 4,865,378 | +0.74(+3.33%) |
Mar 15, 2022 | 22.17 | 22.32 | 22.06 | 22.26 | 10,389,633 | +0.21(+0.96%) |
Mar 14, 2022 | 22.33 | 22.46 | 21.97 | 22.05 | 4,461,503 | -0.27(-1.23%) |
Mar 11, 2022 | 22.54 | 22.54 | 22.27 | 22.32 | 6,436,900 | -0.24(-1.06%) |
Mar 10, 2022 | 22.44 | 22.68 | 22.56 | 3,174,202 | +0.20(+0.90%) | |
Mar 09, 2022 | 22.44 | 22.47 | 22.25 | 22.36 | 6,584,765 | +0.47(+2.13%) |
Mar 08, 2022 | 22.01 | 22.23 | 21.80 | 21.89 | 12,697,833 | -0.35(-1.56%) |
Mar 07, 2022 | 22.50 | 22.53 | 22.15 | 22.24 | 8,762,414 | -0.44(-1.94%) |
Mar 04, 2022 | 22.28 | 22.70 | 22.22 | 22.68 | 9,851,031 | +0.36(+1.60%) |
Mar 03, 2022 | 22.48 | 22.55 | 22.17 | 22.32 | 12,576,912 | -0.21(-0.93%) |
Mar 02, 2022 | 22.32 | 22.55 | 22.23 | 22.53 | 6,719,522 | +0.71(+3.23%) |