Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 20.14 | 20.45 | 19.62 | 19.94 | 1,879,252 | -0.02(-0.10%) |
May 27, 2022 | 19.27 | 20.29 | 19.27 | 19.96 | 1,107,674 | +0.64(+3.31%) |
May 26, 2022 | 19.02 | 19.69 | 19.02 | 19.32 | 573,167 | +0.32(+1.68%) |
May 25, 2022 | 18.43 | 19.29 | 18.33 | 19.00 | 872,873 | +0.48(+2.59%) |
May 24, 2022 | 17.97 | 18.56 | 17.72 | 18.52 | 1,440,582 | +0.39(+2.15%) |
May 23, 2022 | 18.24 | 18.40 | 17.58 | 18.13 | 1,041,823 | +0.03(+0.17%) |
May 20, 2022 | 18.25 | 18.56 | 17.70 | 18.10 | 815,224 | +0.09(+0.50%) |
May 19, 2022 | 17.46 | 18.18 | 17.24 | 18.01 | 1,467,572 | +0.57(+3.27%) |
May 18, 2022 | 18.11 | 18.72 | 17.27 | 17.44 | 1,393,351 | -1.04(-5.63%) |
May 17, 2022 | 18.46 | 19.01 | 18.04 | 18.48 | 1,397,005 | +0.23(+1.26%) |
May 16, 2022 | 18.60 | 19.15 | 18.20 | 18.25 | 798,234 | -0.41(-2.20%) |
May 13, 2022 | 18.64 | 19.64 | 18.47 | 18.66 | 877,305 | +0.36(+1.97%) |
May 12, 2022 | 18.10 | 18.47 | 17.48 | 18.30 | 1,491,923 | -0.22(-1.19%) |
May 11, 2022 | 19.93 | 20.73 | 18.37 | 18.52 | 1,314,950 | -1.41(-7.07%) |
May 10, 2022 | 21.00 | 21.29 | 18.57 | 19.93 | 1,986,606 | +0.13(+0.66%) |
May 09, 2022 | 21.84 | 21.84 | 19.43 | 19.80 | 1,159,841 | -2.46(-11.05%) |
May 06, 2022 | 21.22 | 22.37 | 19.55 | 22.26 | 1,498,388 | +1.13(+5.35%) |
May 05, 2022 | 21.77 | 22.00 | 20.71 | 21.13 | 950,190 | -0.71(-3.25%) |
May 04, 2022 | 21.98 | 21.98 | 20.53 | 21.84 | 997,532 | +0.16(+0.74%) |
May 03, 2022 | 21.12 | 22.16 | 21.06 | 21.68 | 800,141 | +0.48(+2.26%) |
May 02, 2022 | 21.75 | 22.15 | 20.67 | 21.20 | 914,087 | -0.80(-3.64%) |
Apr 29, 2022 | 22.23 | 22.48 | 21.90 | 22.00 | 598,939 | -0.24(-1.08%) |
Apr 28, 2022 | 21.76 | 22.53 | 20.93 | 22.24 | 636,214 | +0.73(+3.39%) |
Apr 27, 2022 | 21.18 | 21.80 | 20.55 | 21.51 | 839,969 | +0.36(+1.70%) |
Apr 26, 2022 | 21.99 | 22.10 | 21.15 | 21.15 | 852,352 | -0.99(-4.47%) |
Apr 25, 2022 | 21.58 | 22.34 | 21.16 | 22.14 | 669,602 | +0.27(+1.23%) |
Apr 22, 2022 | 21.77 | 22.22 | 21.16 | 21.87 | 757,286 | +0.13(+0.60%) |
Apr 21, 2022 | 23.45 | 23.73 | 21.27 | 21.74 | 1,266,582 | -1.29(-5.60%) |
Apr 20, 2022 | 22.25 | 23.29 | 21.86 | 23.03 | 820,408 | +0.99(+4.49%) |
Apr 19, 2022 | 22.25 | 22.69 | 21.88 | 22.04 | 705,830 | -0.42(-1.87%) |
Apr 18, 2022 | 22.80 | 22.98 | 22.32 | 22.46 | 520,486 | -0.34(-1.49%) |
Apr 14, 2022 | 23.08 | 23.08 | 22.56 | 22.80 | 683,020 | -0.27(-1.17%) |
Apr 13, 2022 | 22.75 | 23.15 | 22.41 | 23.07 | 571,692 | +0.51(+2.26%) |
Apr 12, 2022 | 23.17 | 23.75 | 22.04 | 22.56 | 1,015,776 | -0.44(-1.91%) |
Apr 11, 2022 | 22.73 | 23.15 | 22.47 | 23.00 | 1,156,375 | +0.13(+0.57%) |
Apr 08, 2022 | 22.55 | 23.01 | 22.48 | 22.87 | 740,560 | +0.35(+1.55%) |
Apr 07, 2022 | 22.49 | 22.86 | 21.64 | 22.52 | 759,755 | -0.06(-0.27%) |
Apr 06, 2022 | 22.09 | 22.72 | 21.75 | 22.58 | 865,211 | +0.17(+0.76%) |
Apr 05, 2022 | 23.00 | 23.44 | 22.22 | 22.41 | 793,801 | -0.31(-1.36%) |
Apr 04, 2022 | 22.63 | 22.95 | 22.37 | 22.72 | 679,099 | +0.09(+0.40%) |
Apr 01, 2022 | 22.00 | 22.98 | 21.81 | 22.63 | 1,253,215 | +0.70(+3.19%) |
Mar 31, 2022 | 21.98 | 22.13 | 21.34 | 21.93 | 1,399,177 | +0.10(+0.46%) |
Mar 30, 2022 | 21.92 | 22.40 | 21.61 | 21.83 | 1,179,066 | +0.10(+0.46%) |
Mar 29, 2022 | 21.12 | 22.29 | 20.77 | 21.73 | 1,402,237 | +0.79(+3.77%) |
Mar 28, 2022 | 20.76 | 21.09 | 20.71 | 20.94 | 954,943 | -0.06(-0.29%) |
Mar 25, 2022 | 21.39 | 21.51 | 20.77 | 21.00 | 1,625,659 | -0.39(-1.82%) |
Mar 24, 2022 | 19.87 | 21.65 | 19.87 | 21.39 | 3,604,246 | +1.38(+6.90%) |
Mar 23, 2022 | 18.89 | 21.13 | 18.82 | 20.01 | 12,462,045 | +0.46(+2.35%) |
Mar 22, 2022 | 20.13 | 20.65 | 19.53 | 19.55 | 996,389 | -0.58(-2.88%) |
Mar 21, 2022 | 21.20 | 21.50 | 19.76 | 20.13 | 791,893 | -1.07(-5.05%) |
Mar 18, 2022 | 20.19 | 21.44 | 20.19 | 21.20 | 4,443,800 | +1.25(+6.27%) |
Mar 17, 2022 | 18.50 | 20.13 | 17.57 | 19.95 | 1,483,432 | +1.00(+5.28%) |
Mar 16, 2022 | 18.72 | 19.52 | 18.63 | 18.95 | 1,150,241 | +0.31(+1.66%) |
Mar 15, 2022 | 18.51 | 19.16 | 18.18 | 18.64 | 460,547 | -0.03(-0.16%) |
Mar 14, 2022 | 19.35 | 19.57 | 18.43 | 18.67 | 955,708 | -0.57(-2.96%) |
Mar 11, 2022 | 19.12 | 19.88 | 19.12 | 19.24 | 936,565 | +0.36(+1.91%) |
Mar 10, 2022 | 18.38 | 19.00 | 18.36 | 18.88 | 815,276 | +0.34(+1.83%) |
Mar 09, 2022 | 17.71 | 18.68 | 17.18 | 18.54 | 898,880 | +1.14(+6.55%) |
Mar 08, 2022 | 17.73 | 17.73 | 16.85 | 17.40 | 1,527,631 | +0.26(+1.52%) |
Mar 07, 2022 | 17.80 | 18.16 | 16.91 | 17.14 | 1,026,666 | -0.79(-4.41%) |
Mar 04, 2022 | 18.07 | 18.32 | 17.64 | 17.93 | 916,801 | -0.27(-1.48%) |
Mar 03, 2022 | 18.79 | 19.10 | 18.10 | 18.20 | 460,619 | -0.49(-2.62%) |
Mar 02, 2022 | 19.17 | 19.58 | 18.69 | 18.69 | 308,848 | -0.26(-1.37%) |