Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 21.88 | 21.89 | 21.78 | 21.85 | 22,086,148 | -0.10(-0.47%) |
May 27, 2022 | 21.87 | 21.97 | 21.83 | 21.95 | 7,415,581 | +0.17(+0.78%) |
May 26, 2022 | 21.64 | 21.80 | 21.61 | 21.78 | 8,260,869 | +0.20(+0.95%) |
May 25, 2022 | 21.40 | 21.60 | 21.38 | 21.57 | 5,551,015 | +0.20(+0.92%) |
May 24, 2022 | 21.28 | 21.41 | 21.26 | 21.38 | 6,401,292 | +0.07(+0.32%) |
May 23, 2022 | 21.32 | 21.34 | 21.29 | 21.31 | 6,104,682 | +0.03(+0.16%) |
May 20, 2022 | 21.34 | 21.34 | 21.21 | 21.28 | 7,236,182 | -0.02(-0.08%) |
May 19, 2022 | 21.17 | 21.34 | 21.16 | 21.29 | 8,701,074 | +0.10(+0.48%) |
May 18, 2022 | 21.24 | 21.24 | 21.17 | 21.19 | 8,860,473 | -0.13(-0.60%) |
May 17, 2022 | 21.37 | 21.37 | 21.29 | 21.32 | 7,905,603 | -0.01(-0.04%) |
May 16, 2022 | 21.39 | 21.40 | 21.33 | 21.33 | 5,785,214 | -0.03(-0.12%) |
May 13, 2022 | 21.43 | 21.43 | 21.29 | 21.35 | 7,042,965 | -0.02(-0.08%) |
May 12, 2022 | 21.36 | 21.42 | 21.28 | 21.37 | 7,637,466 | +0.00(+0.00%) |
May 11, 2022 | 21.45 | 21.56 | 21.37 | 21.37 | 8,171,380 | -0.10(-0.48%) |
May 10, 2022 | 21.52 | 21.54 | 21.40 | 21.47 | 11,397,847 | +0.06(+0.28%) |
May 09, 2022 | 21.47 | 21.52 | 21.39 | 21.41 | 7,655,720 | -0.17(-0.79%) |
May 06, 2022 | 21.60 | 21.66 | 21.52 | 21.58 | 7,783,424 | -0.08(-0.35%) |
May 05, 2022 | 21.82 | 21.85 | 21.60 | 21.66 | 9,614,027 | -0.26(-1.17%) |
May 04, 2022 | 21.79 | 21.96 | 21.66 | 21.92 | 11,177,564 | +0.15(+0.71%) |
May 03, 2022 | 21.72 | 21.81 | 21.72 | 21.76 | 7,146,750 | +0.08(+0.35%) |
May 02, 2022 | 21.66 | 21.71 | 21.61 | 21.69 | 8,834,983 | +0.01(+0.07%) |
Apr 29, 2022 | 21.80 | 21.82 | 21.66 | 21.67 | 6,256,816 | -0.18(-0.82%) |
Apr 28, 2022 | 21.81 | 21.90 | 21.76 | 21.85 | 7,742,072 | +0.08(+0.39%) |
Apr 27, 2022 | 21.86 | 21.89 | 21.75 | 21.76 | 6,265,877 | -0.08(-0.35%) |
Apr 26, 2022 | 21.96 | 21.96 | 21.83 | 21.84 | 6,390,089 | -0.11(-0.50%) |
Apr 25, 2022 | 21.84 | 21.98 | 21.82 | 21.95 | 9,778,173 | +0.13(+0.58%) |
Apr 22, 2022 | 21.91 | 21.91 | 21.81 | 21.82 | 9,712,485 | -0.10(-0.46%) |
Apr 21, 2022 | 22.05 | 22.07 | 21.92 | 21.93 | 10,318,458 | -0.08(-0.35%) |
Apr 20, 2022 | 22.01 | 22.05 | 21.98 | 22.00 | 8,112,496 | +0.02(+0.08%) |
Apr 19, 2022 | 21.95 | 22.00 | 21.93 | 21.99 | 5,873,356 | +0.02(+0.08%) |
Apr 18, 2022 | 21.98 | 22.01 | 21.94 | 21.97 | 9,712,662 | -0.03(-0.12%) |
Apr 14, 2022 | 22.09 | 22.11 | 21.94 | 21.99 | 6,246,241 | -0.09(-0.42%) |
Apr 13, 2022 | 22.01 | 22.09 | 22.00 | 22.09 | 8,072,731 | +0.11(+0.50%) |
Apr 12, 2022 | 21.95 | 22.05 | 21.93 | 21.98 | 9,183,139 | +0.10(+0.47%) |
Apr 11, 2022 | 21.90 | 21.93 | 21.84 | 21.88 | 8,387,471 | -0.09(-0.39%) |
Apr 08, 2022 | 21.99 | 22.04 | 21.94 | 21.96 | 6,582,075 | -0.07(-0.31%) |
Apr 07, 2022 | 22.08 | 22.09 | 22.02 | 22.03 | 10,469,097 | -0.03(-0.15%) |
Apr 06, 2022 | 22.07 | 22.15 | 21.99 | 22.06 | 17,644,618 | -0.08(-0.35%) |
Apr 05, 2022 | 22.31 | 22.31 | 22.14 | 22.14 | 14,025,446 | -0.17(-0.76%) |
Apr 04, 2022 | 22.22 | 22.32 | 22.21 | 22.31 | 8,336,653 | +0.10(+0.46%) |
Apr 01, 2022 | 22.19 | 22.22 | 22.14 | 22.21 | 8,567,208 | +0.01(+0.03%) |
Mar 31, 2022 | 22.27 | 22.28 | 22.19 | 22.20 | 8,278,723 | -0.03(-0.11%) |
Mar 30, 2022 | 22.27 | 22.27 | 22.23 | 22.23 | 12,772,896 | -0.08(-0.34%) |
Mar 29, 2022 | 22.21 | 22.30 | 22.18 | 22.30 | 8,152,179 | +0.19(+0.88%) |
Mar 28, 2022 | 22.01 | 22.11 | 22.00 | 22.11 | 3,685,270 | +0.07(+0.31%) |
Mar 25, 2022 | 22.12 | 22.12 | 22.01 | 22.04 | 5,969,743 | -0.07(-0.31%) |
Mar 24, 2022 | 22.08 | 22.12 | 22.04 | 22.11 | 4,575,426 | +0.03(+0.15%) |
Mar 23, 2022 | 22.12 | 22.12 | 22.05 | 22.07 | 6,891,236 | -0.03(-0.15%) |
Mar 22, 2022 | 22.03 | 22.13 | 22.01 | 22.11 | 10,321,506 | +0.08(+0.38%) |
Mar 21, 2022 | 22.16 | 22.18 | 21.96 | 22.02 | 9,771,353 | -0.14(-0.65%) |
Mar 18, 2022 | 22.12 | 22.18 | 22.07 | 22.17 | 5,354,510 | +0.04(+0.19%) |
Mar 17, 2022 | 22.04 | 22.12 | 22.04 | 22.12 | 11,137,992 | +0.12(+0.54%) |
Mar 16, 2022 | 21.89 | 22.02 | 21.80 | 22.01 | 13,853,232 | +0.20(+0.93%) |
Mar 15, 2022 | 21.73 | 21.85 | 21.73 | 21.80 | 9,147,020 | +0.08(+0.39%) |
Mar 14, 2022 | 21.88 | 21.88 | 21.68 | 21.72 | 8,823,384 | -0.14(-0.62%) |
Mar 11, 2022 | 22.01 | 22.01 | 21.85 | 21.85 | 5,856,926 | -0.12(-0.54%) |
Mar 10, 2022 | 21.98 | 22.03 | 21.95 | 21.97 | 7,978,083 | -0.10(-0.46%) |
Mar 09, 2022 | 22.04 | 22.09 | 22.01 | 22.07 | 6,958,590 | +0.11(+0.50%) |
Mar 08, 2022 | 22.01 | 22.07 | 21.95 | 21.96 | 10,233,016 | -0.03(-0.15%) |
Mar 07, 2022 | 22.12 | 22.13 | 21.99 | 22.00 | 10,696,101 | -0.16(-0.73%) |
Mar 04, 2022 | 22.24 | 22.24 | 22.15 | 22.16 | 8,892,084 | -0.09(-0.42%) |
Mar 03, 2022 | 22.34 | 22.34 | 22.24 | 22.25 | 5,243,342 | -0.03(-0.15%) |
Mar 02, 2022 | 22.24 | 22.29 | 22.20 | 22.29 | 6,687,644 | +0.06(+0.27%) |