Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 19.84 | 20.03 | 19.49 | 19.64 | 10,067,110 | -0.40(-2.01%) |
May 27, 2022 | 19.04 | 20.04 | 19.04 | 20.04 | 3,334,534 | +0.82(+4.29%) |
May 26, 2022 | 18.52 | 19.66 | 18.50 | 19.22 | 5,446,785 | +0.77(+4.18%) |
May 25, 2022 | 17.02 | 18.48 | 16.95 | 18.45 | 5,700,541 | +1.39(+8.12%) |
May 24, 2022 | 17.56 | 17.56 | 16.91 | 17.06 | 4,943,765 | -0.69(-3.88%) |
May 23, 2022 | 17.72 | 17.98 | 17.57 | 17.75 | 3,263,193 | +0.13(+0.72%) |
May 20, 2022 | 17.80 | 17.82 | 17.13 | 17.63 | 4,843,573 | -0.20(-1.12%) |
May 19, 2022 | 18.58 | 18.58 | 17.68 | 17.82 | 5,272,130 | -0.91(-4.84%) |
May 18, 2022 | 20.61 | 20.61 | 18.69 | 18.73 | 5,499,480 | -2.17(-10.40%) |
May 17, 2022 | 20.62 | 20.95 | 20.49 | 20.91 | 2,295,674 | +0.43(+2.12%) |
May 16, 2022 | 20.54 | 20.62 | 20.14 | 20.47 | 1,800,555 | -0.09(-0.44%) |
May 13, 2022 | 20.09 | 20.69 | 20.02 | 20.56 | 2,624,393 | +0.47(+2.35%) |
May 12, 2022 | 19.74 | 20.21 | 19.68 | 20.09 | 2,656,807 | +0.34(+1.74%) |
May 11, 2022 | 20.35 | 20.91 | 19.70 | 19.75 | 3,593,370 | -0.75(-3.67%) |
May 10, 2022 | 22.18 | 22.18 | 20.48 | 20.50 | 6,100,270 | -1.46(-6.64%) |
May 09, 2022 | 20.07 | 22.38 | 19.98 | 21.96 | 13,267,539 | +1.59(+7.79%) |
May 06, 2022 | 20.32 | 20.56 | 20.14 | 20.37 | 3,024,111 | -0.10(-0.49%) |
May 05, 2022 | 20.89 | 20.99 | 20.24 | 20.47 | 3,340,502 | -0.63(-2.96%) |
May 04, 2022 | 21.18 | 21.20 | 20.49 | 21.10 | 3,625,054 | -0.12(-0.56%) |
May 03, 2022 | 20.48 | 21.34 | 20.28 | 21.21 | 5,335,587 | +0.89(+4.37%) |
May 02, 2022 | 21.11 | 21.25 | 19.95 | 20.33 | 4,364,464 | -0.65(-3.11%) |
Apr 29, 2022 | 20.99 | 21.93 | 20.91 | 20.98 | 4,726,508 | +0.11(+0.52%) |
Apr 28, 2022 | 20.57 | 20.94 | 20.38 | 20.87 | 3,341,322 | +0.42(+2.04%) |
Apr 27, 2022 | 20.49 | 20.67 | 20.17 | 20.45 | 2,368,531 | -0.05(-0.27%) |
Apr 26, 2022 | 20.94 | 21.17 | 20.50 | 20.51 | 2,522,605 | -0.58(-2.75%) |
Apr 25, 2022 | 20.53 | 21.11 | 20.22 | 21.09 | 2,609,138 | +0.50(+2.42%) |
Apr 22, 2022 | 21.02 | 21.03 | 20.54 | 20.59 | 2,043,160 | -0.58(-2.74%) |
Apr 21, 2022 | 21.10 | 21.30 | 21.06 | 21.17 | 1,940,241 | +0.14(+0.65%) |
Apr 20, 2022 | 20.84 | 21.21 | 20.83 | 21.03 | 2,071,380 | +0.31(+1.49%) |
Apr 19, 2022 | 20.47 | 20.82 | 20.39 | 20.72 | 2,099,096 | +0.34(+1.64%) |
Apr 18, 2022 | 20.17 | 20.52 | 20.17 | 20.39 | 2,427,090 | +0.08(+0.40%) |
Apr 14, 2022 | 20.41 | 20.60 | 20.24 | 20.31 | 2,088,450 | -0.05(-0.22%) |
Apr 13, 2022 | 19.99 | 20.39 | 19.94 | 20.35 | 2,399,124 | +0.19(+0.94%) |
Apr 12, 2022 | 20.14 | 20.52 | 20.00 | 20.16 | 2,476,212 | +0.06(+0.32%) |
Apr 11, 2022 | 20.01 | 20.51 | 19.91 | 20.10 | 3,039,624 | +0.07(+0.36%) |
Apr 08, 2022 | 20.07 | 20.19 | 19.66 | 20.03 | 2,562,838 | +0.26(+1.33%) |
Apr 07, 2022 | 19.84 | 19.92 | 19.21 | 19.76 | 4,669,031 | -0.06(-0.32%) |
Apr 06, 2022 | 19.34 | 19.93 | 19.28 | 19.83 | 5,289,951 | +0.35(+1.81%) |
Apr 05, 2022 | 19.61 | 19.96 | 19.34 | 19.47 | 4,386,114 | -0.24(-1.20%) |
Apr 04, 2022 | 19.31 | 19.78 | 19.05 | 19.71 | 2,844,460 | +0.32(+1.64%) |
Apr 01, 2022 | 19.48 | 19.60 | 18.92 | 19.39 | 4,015,511 | -0.01(-0.05%) |
Mar 31, 2022 | 19.95 | 20.07 | 19.37 | 19.40 | 4,890,825 | -0.74(-3.69%) |
Mar 30, 2022 | 20.52 | 20.55 | 19.94 | 20.14 | 2,826,337 | -0.53(-2.54%) |
Mar 29, 2022 | 20.40 | 20.79 | 20.39 | 20.67 | 2,292,482 | +0.55(+2.75%) |
Mar 28, 2022 | 20.11 | 20.23 | 19.89 | 20.12 | 2,038,920 | -0.10(-0.49%) |
Mar 25, 2022 | 19.81 | 20.59 | 19.79 | 20.22 | 2,508,030 | +0.39(+1.97%) |
Mar 24, 2022 | 19.89 | 20.04 | 19.66 | 19.83 | 2,458,764 | -0.10(-0.50%) |
Mar 23, 2022 | 20.04 | 20.12 | 19.90 | 19.93 | 2,111,238 | -0.22(-1.08%) |
Mar 22, 2022 | 20.31 | 20.43 | 20.00 | 20.14 | 2,238,715 | +0.00(+0.00%) |
Mar 21, 2022 | 20.33 | 20.64 | 19.98 | 20.14 | 1,992,016 | -0.14(-0.71%) |
Mar 18, 2022 | 20.32 | 20.41 | 19.86 | 20.29 | 6,421,211 | -0.28(-1.37%) |
Mar 17, 2022 | 20.14 | 20.58 | 19.87 | 20.57 | 2,001,390 | +0.21(+1.02%) |
Mar 16, 2022 | 20.09 | 20.41 | 19.90 | 20.36 | 3,099,642 | +0.48(+2.42%) |
Mar 15, 2022 | 19.46 | 19.90 | 19.43 | 19.88 | 2,894,628 | +0.51(+2.62%) |
Mar 14, 2022 | 19.71 | 19.82 | 19.15 | 19.37 | 3,092,681 | -0.18(-0.93%) |
Mar 11, 2022 | 20.05 | 20.13 | 19.53 | 19.56 | 2,129,300 | -0.34(-1.73%) |
Mar 10, 2022 | 20.09 | 20.14 | 19.62 | 19.90 | 3,352,287 | -0.55(-2.70%) |
Mar 09, 2022 | 20.50 | 20.89 | 20.44 | 20.45 | 2,756,331 | +0.41(+2.03%) |
Mar 08, 2022 | 20.05 | 20.77 | 19.84 | 20.04 | 3,476,650 | +0.06(+0.32%) |
Mar 07, 2022 | 20.74 | 20.83 | 19.97 | 19.98 | 3,844,841 | -1.00(-4.75%) |
Mar 04, 2022 | 21.28 | 21.46 | 20.78 | 20.98 | 3,859,067 | -0.61(-2.81%) |
Mar 03, 2022 | 21.57 | 21.74 | 21.32 | 21.59 | 2,769,383 | +0.13(+0.59%) |
Mar 02, 2022 | 20.77 | 21.59 | 20.72 | 21.46 | 3,734,073 | +0.73(+3.54%) |