Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 22.44 | 22.45 | 22.34 | 22.41 | 21,534,678 | -0.11(-0.47%) |
May 27, 2022 | 22.43 | 22.53 | 22.39 | 22.51 | 7,230,421 | +0.17(+0.78%) |
May 26, 2022 | 22.20 | 22.35 | 22.16 | 22.34 | 8,054,603 | +0.21(+0.95%) |
May 25, 2022 | 21.94 | 22.15 | 21.93 | 22.13 | 5,412,412 | +0.20(+0.92%) |
May 24, 2022 | 21.82 | 21.96 | 21.80 | 21.93 | 6,241,458 | +0.07(+0.32%) |
May 23, 2022 | 21.87 | 21.89 | 21.84 | 21.86 | 5,952,254 | +0.03(+0.16%) |
May 20, 2022 | 21.89 | 21.89 | 21.75 | 21.82 | 7,055,501 | -0.02(-0.08%) |
May 19, 2022 | 21.72 | 21.88 | 21.70 | 21.84 | 8,483,816 | +0.10(+0.48%) |
May 18, 2022 | 21.79 | 21.79 | 21.72 | 21.73 | 8,639,235 | -0.13(-0.60%) |
May 17, 2022 | 21.92 | 21.92 | 21.84 | 21.87 | 7,708,207 | -0.01(-0.04%) |
May 16, 2022 | 21.94 | 21.94 | 21.87 | 21.87 | 5,640,763 | -0.03(-0.12%) |
May 13, 2022 | 21.98 | 21.98 | 21.83 | 21.90 | 6,867,108 | -0.02(-0.08%) |
May 12, 2022 | 21.91 | 21.97 | 21.82 | 21.92 | 7,446,765 | +0.00(+0.00%) |
May 11, 2022 | 22.00 | 22.11 | 21.92 | 21.92 | 7,967,349 | -0.10(-0.48%) |
May 10, 2022 | 22.07 | 22.09 | 21.95 | 22.02 | 11,113,254 | +0.06(+0.28%) |
May 09, 2022 | 22.02 | 22.07 | 21.94 | 21.96 | 7,464,564 | -0.17(-0.79%) |
May 06, 2022 | 22.15 | 22.21 | 22.07 | 22.14 | 7,589,079 | -0.08(-0.35%) |
May 05, 2022 | 22.38 | 22.41 | 22.15 | 22.21 | 9,373,974 | -0.26(-1.17%) |
May 04, 2022 | 22.35 | 22.52 | 22.21 | 22.48 | 10,898,471 | +0.16(+0.71%) |
May 03, 2022 | 22.28 | 22.37 | 22.28 | 22.32 | 6,968,303 | +0.08(+0.35%) |
May 02, 2022 | 22.21 | 22.26 | 22.16 | 22.24 | 8,614,382 | +0.01(+0.07%) |
Apr 29, 2022 | 22.36 | 22.37 | 22.22 | 22.23 | 6,100,506 | -0.18(-0.82%) |
Apr 28, 2022 | 22.37 | 22.46 | 22.31 | 22.41 | 7,548,657 | +0.09(+0.39%) |
Apr 27, 2022 | 22.42 | 22.45 | 22.30 | 22.32 | 6,109,341 | -0.08(-0.35%) |
Apr 26, 2022 | 22.52 | 22.52 | 22.39 | 22.40 | 6,230,449 | -0.11(-0.50%) |
Apr 25, 2022 | 22.40 | 22.54 | 22.38 | 22.51 | 9,533,891 | +0.13(+0.58%) |
Apr 22, 2022 | 22.47 | 22.47 | 22.37 | 22.38 | 9,469,844 | -0.10(-0.46%) |
Apr 21, 2022 | 22.62 | 22.63 | 22.48 | 22.49 | 10,060,678 | -0.08(-0.35%) |
Apr 20, 2022 | 22.57 | 22.62 | 22.54 | 22.57 | 7,909,826 | +0.02(+0.08%) |
Apr 19, 2022 | 22.51 | 22.57 | 22.49 | 22.55 | 5,726,626 | +0.02(+0.08%) |
Apr 18, 2022 | 22.54 | 22.57 | 22.51 | 22.53 | 9,470,016 | -0.03(-0.12%) |
Apr 14, 2022 | 22.65 | 22.68 | 22.50 | 22.56 | 6,090,195 | -0.10(-0.42%) |
Apr 13, 2022 | 22.57 | 22.65 | 22.57 | 22.65 | 7,871,055 | +0.11(+0.50%) |
Apr 12, 2022 | 22.51 | 22.61 | 22.49 | 22.54 | 8,953,722 | +0.10(+0.47%) |
Apr 11, 2022 | 22.46 | 22.49 | 22.40 | 22.44 | 8,177,932 | -0.09(-0.39%) |
Apr 08, 2022 | 22.56 | 22.61 | 22.51 | 22.52 | 6,417,639 | -0.07(-0.31%) |
Apr 07, 2022 | 22.64 | 22.65 | 22.58 | 22.59 | 10,207,554 | -0.03(-0.15%) |
Apr 06, 2022 | 22.64 | 22.71 | 22.56 | 22.63 | 17,203,814 | -0.08(-0.35%) |
Apr 05, 2022 | 22.88 | 22.88 | 22.71 | 22.71 | 13,675,056 | -0.17(-0.76%) |
Apr 04, 2022 | 22.79 | 22.89 | 22.78 | 22.88 | 8,128,383 | +0.10(+0.46%) |
Apr 01, 2022 | 22.76 | 22.79 | 22.71 | 22.78 | 8,353,179 | +0.01(+0.03%) |
Mar 31, 2022 | 22.84 | 22.85 | 22.75 | 22.77 | 8,071,888 | -0.03(-0.11%) |
Mar 30, 2022 | 22.84 | 22.84 | 22.80 | 22.80 | 12,453,779 | -0.08(-0.34%) |
Mar 29, 2022 | 22.78 | 22.87 | 22.75 | 22.87 | 7,948,506 | +0.20(+0.88%) |
Mar 28, 2022 | 22.57 | 22.67 | 22.56 | 22.67 | 3,593,198 | +0.07(+0.31%) |
Mar 25, 2022 | 22.68 | 22.68 | 22.58 | 22.60 | 5,820,595 | -0.07(-0.31%) |
Mar 24, 2022 | 22.65 | 22.68 | 22.61 | 22.67 | 4,461,114 | +0.03(+0.15%) |
Mar 23, 2022 | 22.68 | 22.69 | 22.61 | 22.64 | 6,719,066 | -0.03(-0.15%) |
Mar 22, 2022 | 22.60 | 22.70 | 22.58 | 22.67 | 10,063,634 | +0.09(+0.38%) |
Mar 21, 2022 | 22.73 | 22.75 | 22.53 | 22.59 | 9,527,226 | -0.15(-0.65%) |
Mar 18, 2022 | 22.68 | 22.74 | 22.63 | 22.73 | 5,220,734 | +0.04(+0.19%) |
Mar 17, 2022 | 22.60 | 22.69 | 22.60 | 22.69 | 10,859,721 | +0.12(+0.54%) |
Mar 16, 2022 | 22.45 | 22.59 | 22.36 | 22.57 | 13,507,124 | +0.21(+0.93%) |
Mar 15, 2022 | 22.29 | 22.41 | 22.28 | 22.36 | 8,918,492 | +0.09(+0.39%) |
Mar 14, 2022 | 22.44 | 22.44 | 22.24 | 22.27 | 8,602,941 | -0.14(-0.62%) |
Mar 11, 2022 | 22.57 | 22.57 | 22.41 | 22.41 | 5,710,597 | -0.12(-0.54%) |
Mar 10, 2022 | 22.54 | 22.60 | 22.51 | 22.54 | 7,778,760 | -0.10(-0.46%) |
Mar 09, 2022 | 22.60 | 22.66 | 22.57 | 22.64 | 6,784,737 | +0.11(+0.50%) |
Mar 08, 2022 | 22.57 | 22.63 | 22.51 | 22.53 | 9,977,355 | -0.03(-0.15%) |
Mar 07, 2022 | 22.69 | 22.70 | 22.55 | 22.56 | 10,428,871 | -0.16(-0.73%) |
Mar 04, 2022 | 22.81 | 22.81 | 22.71 | 22.73 | 8,669,925 | -0.10(-0.42%) |
Mar 03, 2022 | 22.91 | 22.91 | 22.81 | 22.82 | 5,112,343 | -0.03(-0.15%) |
Mar 02, 2022 | 22.81 | 22.86 | 22.77 | 22.86 | 6,520,561 | +0.06(+0.27%) |