Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 22.22 | 22.32 | 22.11 | 22.17 | 5,688,181 | -0.24(-1.08%) |
May 27, 2022 | 22.27 | 22.42 | 22.24 | 22.41 | 6,598,613 | +0.47(+2.13%) |
May 26, 2022 | 21.76 | 21.99 | 21.76 | 21.94 | 4,792,421 | +0.03(+0.12%) |
May 25, 2022 | 21.72 | 21.99 | 21.69 | 21.92 | 6,532,471 | +0.07(+0.33%) |
May 24, 2022 | 21.76 | 21.89 | 21.56 | 21.85 | 6,473,012 | -0.03(-0.12%) |
May 23, 2022 | 21.77 | 21.93 | 21.71 | 21.87 | 5,205,188 | +0.28(+1.29%) |
May 20, 2022 | 21.71 | 21.75 | 21.31 | 21.59 | 6,874,075 | +0.19(+0.88%) |
May 19, 2022 | 21.20 | 21.54 | 21.19 | 21.41 | 7,090,313 | +0.28(+1.32%) |
May 18, 2022 | 21.56 | 21.57 | 21.06 | 21.13 | 4,175,358 | -0.54(-2.49%) |
May 17, 2022 | 21.62 | 21.70 | 21.49 | 21.67 | 6,161,017 | +0.36(+1.69%) |
May 16, 2022 | 21.16 | 21.43 | 21.12 | 21.31 | 6,504,959 | +0.08(+0.38%) |
May 13, 2022 | 20.92 | 21.23 | 20.89 | 21.23 | 6,650,060 | +0.75(+3.64%) |
May 12, 2022 | 20.45 | 20.64 | 20.28 | 20.48 | 9,410,557 | -0.40(-1.89%) |
May 11, 2022 | 21.14 | 21.41 | 20.86 | 20.88 | 8,725,605 | -0.06(-0.30%) |
May 10, 2022 | 21.22 | 21.26 | 20.75 | 20.94 | 8,104,152 | +0.02(+0.09%) |
May 09, 2022 | 21.27 | 21.30 | 20.86 | 20.92 | 9,595,364 | -0.72(-3.32%) |
May 06, 2022 | 21.64 | 21.77 | 21.42 | 21.64 | 10,826,598 | -0.32(-1.47%) |
May 05, 2022 | 22.48 | 22.49 | 21.79 | 21.96 | 9,325,190 | -0.83(-3.63%) |
May 04, 2022 | 22.25 | 22.82 | 22.07 | 22.79 | 9,192,237 | +0.52(+2.34%) |
May 03, 2022 | 22.19 | 22.35 | 22.15 | 22.27 | 8,012,788 | +0.25(+1.14%) |
May 02, 2022 | 22.03 | 22.13 | 21.80 | 22.02 | 9,883,625 | -0.06(-0.28%) |
Apr 29, 2022 | 22.55 | 22.67 | 22.04 | 22.08 | 10,066,227 | -0.36(-1.60%) |
Apr 28, 2022 | 22.26 | 22.46 | 22.05 | 22.44 | 6,223,718 | +0.32(+1.46%) |
Apr 27, 2022 | 22.09 | 22.28 | 21.97 | 22.11 | 8,360,723 | +0.20(+0.90%) |
Apr 26, 2022 | 22.20 | 22.23 | 21.90 | 21.92 | 7,484,753 | -0.41(-1.85%) |
Apr 25, 2022 | 22.14 | 22.36 | 21.94 | 22.33 | 15,400,134 | -0.39(-1.70%) |
Apr 22, 2022 | 23.22 | 23.22 | 22.68 | 22.72 | 10,115,066 | -0.89(-3.77%) |
Apr 21, 2022 | 24.09 | 24.10 | 23.58 | 23.61 | 6,471,715 | -0.47(-1.94%) |
Apr 20, 2022 | 23.98 | 24.10 | 23.92 | 24.07 | 5,599,997 | +0.14(+0.60%) |
Apr 19, 2022 | 23.65 | 23.94 | 23.61 | 23.93 | 6,350,821 | +0.30(+1.25%) |
Apr 18, 2022 | 23.50 | 23.74 | 23.47 | 23.63 | 5,083,386 | -0.07(-0.30%) |
Apr 14, 2022 | 23.84 | 23.89 | 23.70 | 23.70 | 5,879,346 | -0.10(-0.42%) |
Apr 13, 2022 | 23.52 | 23.83 | 23.52 | 23.80 | 4,832,584 | +0.13(+0.53%) |
Apr 12, 2022 | 23.84 | 23.90 | 23.62 | 23.68 | 6,643,731 | +0.09(+0.38%) |
Apr 11, 2022 | 23.71 | 23.74 | 23.57 | 23.59 | 7,199,702 | -0.25(-1.05%) |
Apr 08, 2022 | 23.74 | 23.93 | 23.70 | 23.84 | 5,950,135 | +0.01(+0.04%) |
Apr 07, 2022 | 23.75 | 23.90 | 23.61 | 23.83 | 5,530,746 | -0.03(-0.11%) |
Apr 06, 2022 | 23.99 | 24.02 | 23.72 | 23.86 | 4,389,684 | -0.16(-0.67%) |
Apr 05, 2022 | 24.25 | 24.40 | 23.94 | 24.02 | 7,630,231 | -0.13(-0.52%) |
Apr 04, 2022 | 23.97 | 24.17 | 23.92 | 24.14 | 3,625,944 | +0.17(+0.71%) |
Apr 01, 2022 | 23.90 | 23.98 | 23.78 | 23.97 | 4,762,651 | +0.23(+0.98%) |
Mar 31, 2022 | 23.92 | 23.96 | 23.71 | 23.74 | 5,760,193 | -0.24(-1.01%) |
Mar 30, 2022 | 24.03 | 24.16 | 23.92 | 23.98 | 9,301,417 | +0.02(+0.08%) |
Mar 29, 2022 | 23.83 | 23.97 | 23.74 | 23.96 | 4,540,468 | +0.28(+1.18%) |
Mar 28, 2022 | 23.62 | 23.70 | 23.52 | 23.69 | 3,568,482 | -0.12(-0.49%) |
Mar 25, 2022 | 23.65 | 23.80 | 23.61 | 23.80 | 3,858,278 | +0.13(+0.53%) |
Mar 24, 2022 | 23.44 | 23.69 | 23.44 | 23.68 | 9,691,010 | +0.32(+1.38%) |
Mar 23, 2022 | 23.20 | 23.40 | 23.19 | 23.35 | 7,973,355 | +0.02(+0.08%) |
Mar 22, 2022 | 23.24 | 23.35 | 23.19 | 23.34 | 8,621,444 | +0.26(+1.13%) |
Mar 21, 2022 | 23.00 | 23.18 | 22.95 | 23.08 | 5,728,427 | +0.00(+0.00%) |
Mar 18, 2022 | 22.76 | 23.11 | 22.76 | 23.08 | 4,292,866 | +0.29(+1.26%) |
Mar 17, 2022 | 22.51 | 22.86 | 22.50 | 22.79 | 4,681,121 | +0.22(+1.00%) |
Mar 16, 2022 | 22.27 | 22.59 | 22.02 | 22.56 | 4,959,204 | +0.73(+3.33%) |
Mar 15, 2022 | 21.76 | 21.89 | 21.64 | 21.84 | 10,589,992 | +0.21(+0.96%) |
Mar 14, 2022 | 21.91 | 22.03 | 21.56 | 21.63 | 4,547,541 | -0.27(-1.23%) |
Mar 11, 2022 | 22.11 | 22.11 | 21.85 | 21.90 | 6,561,032 | -0.23(-1.06%) |
Mar 10, 2022 | 22.02 | 22.25 | 22.13 | 3,235,415 | +0.20(+0.90%) | |
Mar 09, 2022 | 22.02 | 22.04 | 21.83 | 21.93 | 6,711,749 | +0.46(+2.13%) |
Mar 08, 2022 | 21.59 | 21.80 | 21.39 | 21.48 | 12,942,703 | -0.34(-1.56%) |
Mar 07, 2022 | 22.08 | 22.11 | 21.73 | 21.82 | 8,931,392 | -0.43(-1.94%) |
Mar 04, 2022 | 21.86 | 22.27 | 21.80 | 22.25 | 10,041,002 | +0.35(+1.60%) |
Mar 03, 2022 | 22.05 | 22.12 | 21.76 | 21.90 | 12,819,451 | -0.21(-0.93%) |
Mar 02, 2022 | 21.90 | 22.12 | 21.81 | 22.11 | 6,849,105 | +0.69(+3.23%) |