Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 24.08 | 24.13 | 23.58 | 23.64 | 6,304,284 | -0.16(-0.65%) |
May 27, 2022 | 23.64 | 23.97 | 23.38 | 23.79 | 6,213,487 | +0.19(+0.80%) |
May 26, 2022 | 23.78 | 24.01 | 23.57 | 23.60 | 5,255,628 | +0.03(+0.15%) |
May 25, 2022 | 23.14 | 23.81 | 23.10 | 23.57 | 7,398,133 | +0.47(+2.02%) |
May 24, 2022 | 23.15 | 23.15 | 22.73 | 23.10 | 5,842,158 | +0.01(+0.04%) |
May 23, 2022 | 23.26 | 23.30 | 23.05 | 23.09 | 5,797,941 | +0.03(+0.11%) |
May 20, 2022 | 23.07 | 23.20 | 22.68 | 23.07 | 6,284,436 | +0.14(+0.60%) |
May 19, 2022 | 22.74 | 23.02 | 22.45 | 22.93 | 6,971,693 | -0.01(-0.04%) |
May 18, 2022 | 23.19 | 23.24 | 22.70 | 22.94 | 7,047,990 | -0.16(-0.71%) |
May 17, 2022 | 23.14 | 23.20 | 22.76 | 23.10 | 9,673,974 | +0.29(+1.28%) |
May 16, 2022 | 22.54 | 22.95 | 22.54 | 22.81 | 9,004,257 | +0.33(+1.46%) |
May 13, 2022 | 22.45 | 22.91 | 22.36 | 22.48 | 11,976,052 | +0.26(+1.16%) |
May 12, 2022 | 22.31 | 22.35 | 21.79 | 22.22 | 11,262,591 | -0.09(-0.43%) |
May 11, 2022 | 22.64 | 22.71 | 22.17 | 22.32 | 8,207,870 | -0.06(-0.27%) |
May 10, 2022 | 22.60 | 22.73 | 21.67 | 22.38 | 14,927,419 | -0.10(-0.46%) |
May 09, 2022 | 22.96 | 22.97 | 22.31 | 22.48 | 10,591,318 | -0.75(-3.23%) |
May 06, 2022 | 23.02 | 23.24 | 22.51 | 23.23 | 8,027,579 | +0.29(+1.28%) |
May 05, 2022 | 23.27 | 23.27 | 22.68 | 22.94 | 8,071,680 | -0.31(-1.33%) |
May 04, 2022 | 22.79 | 23.27 | 22.55 | 23.25 | 6,881,046 | +0.72(+3.18%) |
May 03, 2022 | 22.18 | 22.80 | 22.15 | 22.53 | 7,433,747 | +0.46(+2.07%) |
May 02, 2022 | 22.14 | 22.46 | 21.58 | 22.07 | 10,251,208 | -0.26(-1.16%) |
Apr 29, 2022 | 22.60 | 23.06 | 22.28 | 22.33 | 9,531,519 | -0.38(-1.67%) |
Apr 28, 2022 | 22.24 | 23.04 | 22.07 | 22.71 | 9,141,174 | +0.55(+2.47%) |
Apr 27, 2022 | 22.35 | 22.35 | 21.91 | 22.17 | 7,402,264 | +0.12(+0.54%) |
Apr 26, 2022 | 22.01 | 22.26 | 21.91 | 22.05 | 7,463,176 | +0.12(+0.54%) |
Apr 25, 2022 | 22.06 | 22.10 | 21.39 | 21.93 | 13,773,444 | -0.65(-2.89%) |
Apr 22, 2022 | 22.94 | 23.05 | 22.43 | 22.58 | 7,329,657 | -0.40(-1.73%) |
Apr 21, 2022 | 23.10 | 23.41 | 22.91 | 22.98 | 6,501,983 | -0.05(-0.22%) |
Apr 20, 2022 | 22.99 | 23.13 | 22.75 | 23.03 | 4,631,253 | +0.14(+0.63%) |
Apr 19, 2022 | 22.64 | 23.11 | 22.63 | 22.89 | 6,480,092 | +0.25(+1.12%) |
Apr 18, 2022 | 22.83 | 22.95 | 22.60 | 22.63 | 7,809,940 | -0.01(-0.04%) |
Apr 14, 2022 | 22.65 | 22.73 | 22.44 | 22.64 | 3,949,009 | +0.02(+0.07%) |
Apr 13, 2022 | 22.65 | 22.66 | 22.34 | 22.62 | 6,388,077 | +0.24(+1.06%) |
Apr 12, 2022 | 22.43 | 22.55 | 22.26 | 22.39 | 6,222,962 | +0.20(+0.92%) |
Apr 11, 2022 | 22.26 | 22.40 | 22.09 | 22.18 | 5,081,023 | -0.17(-0.76%) |
Apr 08, 2022 | 22.29 | 22.44 | 22.10 | 22.35 | 5,255,905 | +0.15(+0.69%) |
Apr 07, 2022 | 22.11 | 22.23 | 21.93 | 22.20 | 5,958,068 | +0.14(+0.65%) |
Apr 06, 2022 | 22.01 | 22.24 | 21.82 | 22.06 | 4,740,680 | +0.03(+0.12%) |
Apr 05, 2022 | 22.11 | 22.28 | 21.89 | 22.03 | 5,615,604 | -0.02(-0.08%) |
Apr 04, 2022 | 21.93 | 22.32 | 21.93 | 22.05 | 7,161,207 | +0.15(+0.70%) |
Apr 01, 2022 | 21.93 | 22.17 | 21.77 | 21.89 | 5,003,051 | +0.04(+0.19%) |
Mar 31, 2022 | 21.88 | 22.15 | 21.84 | 21.85 | 5,917,839 | -0.22(-1.00%) |
Mar 30, 2022 | 21.86 | 22.10 | 21.80 | 22.07 | 6,580,485 | +0.25(+1.16%) |
Mar 29, 2022 | 21.40 | 21.84 | 21.34 | 21.82 | 7,706,808 | +0.20(+0.94%) |
Mar 28, 2022 | 21.43 | 21.67 | 21.18 | 21.61 | 7,345,724 | +0.05(+0.24%) |
Mar 25, 2022 | 21.38 | 21.66 | 21.32 | 21.56 | 7,663,913 | +0.20(+0.95%) |
Mar 24, 2022 | 21.17 | 21.41 | 21.04 | 21.36 | 7,325,737 | +0.20(+0.96%) |
Mar 23, 2022 | 20.83 | 21.17 | 20.83 | 21.16 | 5,999,119 | +0.37(+1.79%) |
Mar 22, 2022 | 20.84 | 20.91 | 20.68 | 20.79 | 5,588,976 | -0.01(-0.04%) |
Mar 21, 2022 | 20.68 | 20.92 | 20.66 | 20.79 | 5,219,787 | +0.36(+1.78%) |
Mar 18, 2022 | 20.57 | 20.70 | 20.33 | 20.43 | 8,655,766 | -0.14(-0.66%) |
Mar 17, 2022 | 20.61 | 20.71 | 20.41 | 20.57 | 6,336,712 | +0.14(+0.70%) |
Mar 16, 2022 | 20.40 | 20.61 | 20.15 | 20.42 | 7,391,879 | -0.05(-0.25%) |
Mar 15, 2022 | 20.32 | 20.55 | 19.94 | 20.47 | 9,488,437 | -0.34(-1.63%) |
Mar 14, 2022 | 21.14 | 21.26 | 20.60 | 20.81 | 9,948,625 | -0.54(-2.54%) |
Mar 11, 2022 | 21.49 | 21.63 | 21.22 | 21.35 | 7,110,472 | -0.27(-1.25%) |
Mar 10, 2022 | 21.38 | 21.65 | 21.62 | 6,127,047 | +0.30(+1.43%) | |
Mar 09, 2022 | 21.22 | 21.71 | 21.18 | 21.32 | 8,295,173 | -0.30(-1.41%) |
Mar 08, 2022 | 21.63 | 21.92 | 21.12 | 21.62 | 22,215,856 | +0.15(+0.71%) |
Mar 07, 2022 | 21.63 | 21.72 | 21.21 | 21.47 | 10,689,910 | -0.06(-0.27%) |
Mar 04, 2022 | 21.17 | 21.57 | 21.05 | 21.53 | 10,131,176 | +0.33(+1.56%) |
Mar 03, 2022 | 21.08 | 21.39 | 20.95 | 21.20 | 8,453,860 | +0.06(+0.28%) |
Mar 02, 2022 | 20.92 | 21.33 | 20.84 | 21.14 | 10,221,155 | +0.29(+1.38%) |