Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 18.34 | 18.44 | 17.99 | 18.17 | 15,537,891 | +0.06(+0.33%) |
May 27, 2022 | 17.92 | 18.15 | 17.87 | 18.11 | 15,110,452 | +0.52(+2.98%) |
May 26, 2022 | 17.37 | 17.69 | 17.29 | 17.59 | 9,564,822 | +0.30(+1.71%) |
May 25, 2022 | 17.25 | 17.42 | 17.06 | 17.29 | 19,981,882 | -0.25(-1.41%) |
May 24, 2022 | 17.62 | 17.70 | 17.40 | 17.54 | 10,391,436 | -0.47(-2.59%) |
May 23, 2022 | 17.91 | 18.05 | 17.76 | 18.01 | 7,817,683 | +0.18(+1.02%) |
May 20, 2022 | 17.94 | 17.94 | 17.52 | 17.82 | 6,314,726 | +0.07(+0.38%) |
May 19, 2022 | 17.50 | 17.95 | 17.37 | 17.76 | 9,854,198 | -0.14(-0.80%) |
May 18, 2022 | 18.42 | 18.48 | 17.88 | 17.90 | 11,195,324 | -0.79(-4.23%) |
May 17, 2022 | 18.51 | 18.70 | 18.49 | 18.69 | 7,537,501 | +0.64(+3.54%) |
May 16, 2022 | 18.23 | 18.28 | 18.02 | 18.05 | 11,600,813 | -0.49(-2.62%) |
May 13, 2022 | 18.40 | 18.59 | 18.29 | 18.54 | 14,722,874 | -0.08(-0.41%) |
May 12, 2022 | 18.26 | 18.73 | 18.22 | 18.62 | 14,094,069 | +0.11(+0.62%) |
May 11, 2022 | 18.67 | 18.84 | 18.47 | 18.50 | 8,920,880 | -0.33(-1.77%) |
May 10, 2022 | 19.08 | 19.18 | 18.60 | 18.83 | 19,243,642 | -0.06(-0.30%) |
May 09, 2022 | 19.10 | 19.19 | 18.83 | 18.89 | 15,252,526 | -0.03(-0.15%) |
May 06, 2022 | 19.03 | 19.06 | 18.79 | 18.92 | 6,940,270 | -0.44(-2.27%) |
May 05, 2022 | 19.64 | 19.82 | 19.17 | 19.36 | 10,047,621 | -0.29(-1.46%) |
May 04, 2022 | 19.16 | 19.69 | 19.10 | 19.64 | 7,888,994 | +0.37(+1.93%) |
May 03, 2022 | 19.24 | 19.34 | 19.18 | 19.27 | 8,095,856 | +0.07(+0.35%) |
May 02, 2022 | 18.95 | 19.27 | 18.91 | 19.21 | 15,814,433 | +0.27(+1.41%) |
Apr 29, 2022 | 19.29 | 19.35 | 18.94 | 18.94 | 12,930,597 | -0.60(-3.07%) |
Apr 28, 2022 | 19.45 | 19.69 | 19.40 | 19.54 | 25,419,334 | +0.36(+1.89%) |
Apr 27, 2022 | 19.05 | 19.37 | 19.05 | 19.18 | 10,233,234 | +0.00(+0.00%) |
Apr 26, 2022 | 19.30 | 19.43 | 19.12 | 19.18 | 13,667,093 | -0.28(-1.42%) |
Apr 25, 2022 | 19.23 | 19.45 | 19.09 | 19.45 | 9,209,327 | +0.14(+0.74%) |
Apr 22, 2022 | 19.55 | 19.64 | 19.18 | 19.31 | 12,572,137 | -0.40(-2.03%) |
Apr 21, 2022 | 19.87 | 19.95 | 19.66 | 19.71 | 22,913,532 | +0.10(+0.54%) |
Apr 20, 2022 | 19.71 | 19.75 | 19.50 | 19.61 | 10,511,848 | +0.14(+0.73%) |
Apr 19, 2022 | 19.12 | 19.50 | 18.83 | 19.46 | 17,463,066 | -0.13(-0.68%) |
Apr 18, 2022 | 19.58 | 19.75 | 19.42 | 19.60 | 12,587,684 | +0.10(+0.49%) |
Apr 14, 2022 | 20.22 | 20.25 | 19.46 | 19.50 | 18,045,094 | -0.70(-3.44%) |
Apr 13, 2022 | 20.86 | 20.87 | 19.94 | 20.20 | 21,135,200 | -1.32(-6.11%) |
Apr 12, 2022 | 22.07 | 22.18 | 21.42 | 21.51 | 12,213,353 | -0.46(-2.08%) |
Apr 11, 2022 | 22.18 | 22.35 | 21.88 | 21.97 | 6,967,809 | -0.62(-2.74%) |
Apr 08, 2022 | 22.67 | 22.78 | 22.53 | 22.59 | 5,857,657 | -0.11(-0.50%) |
Apr 07, 2022 | 22.64 | 22.88 | 22.56 | 22.70 | 8,747,013 | -0.14(-0.63%) |
Apr 06, 2022 | 22.79 | 22.99 | 22.63 | 22.85 | 12,981,547 | -0.39(-1.68%) |
Apr 05, 2022 | 23.35 | 23.39 | 23.13 | 23.24 | 6,602,116 | -0.34(-1.46%) |
Apr 04, 2022 | 23.41 | 23.58 | 23.39 | 23.58 | 12,964,971 | +0.12(+0.53%) |
Apr 01, 2022 | 23.94 | 23.95 | 23.39 | 23.46 | 15,434,700 | -0.27(-1.12%) |
Mar 31, 2022 | 23.80 | 24.02 | 23.72 | 23.72 | 8,235,102 | -0.08(-0.32%) |
Mar 30, 2022 | 23.66 | 23.99 | 23.66 | 23.80 | 7,286,662 | -0.13(-0.56%) |
Mar 29, 2022 | 23.74 | 23.94 | 23.65 | 23.93 | 4,005,494 | +0.37(+1.58%) |
Mar 28, 2022 | 23.57 | 23.61 | 23.37 | 23.56 | 2,973,677 | -0.01(-0.04%) |
Mar 25, 2022 | 23.45 | 23.59 | 23.36 | 23.57 | 3,530,762 | +0.06(+0.24%) |
Mar 24, 2022 | 23.48 | 23.53 | 23.25 | 23.51 | 3,771,057 | +0.34(+1.48%) |
Mar 23, 2022 | 23.21 | 23.49 | 23.14 | 23.17 | 9,465,491 | -0.46(-1.94%) |
Mar 22, 2022 | 23.46 | 23.78 | 23.43 | 23.63 | 5,630,940 | +0.55(+2.40%) |
Mar 21, 2022 | 23.26 | 23.41 | 22.94 | 23.08 | 8,603,734 | -0.79(-3.31%) |
Mar 18, 2022 | 23.25 | 23.87 | 23.08 | 23.87 | 30,461,958 | +0.52(+2.25%) |
Mar 17, 2022 | 23.65 | 23.87 | 23.31 | 23.34 | 15,542,749 | -0.59(-2.47%) |
Mar 16, 2022 | 23.32 | 23.94 | 23.26 | 23.93 | 12,932,902 | +0.88(+3.80%) |
Mar 15, 2022 | 23.03 | 23.17 | 22.49 | 23.06 | 9,637,460 | -0.48(-2.03%) |
Mar 14, 2022 | 23.31 | 23.87 | 23.29 | 23.53 | 14,630,363 | +0.65(+2.83%) |
Mar 11, 2022 | 23.06 | 23.15 | 22.83 | 22.89 | 8,280,578 | +0.16(+0.71%) |
Mar 10, 2022 | 22.44 | 22.81 | 22.44 | 22.72 | 8,171,659 | -0.06(-0.25%) |
Mar 09, 2022 | 22.64 | 23.02 | 22.44 | 22.78 | 11,119,857 | +0.54(+2.44%) |
Mar 08, 2022 | 21.62 | 22.50 | 21.48 | 22.24 | 21,429,180 | +0.71(+3.32%) |
Mar 07, 2022 | 21.24 | 21.52 | 21.15 | 21.52 | 14,892,447 | +0.11(+0.53%) |
Mar 04, 2022 | 21.24 | 21.49 | 21.11 | 21.41 | 14,084,086 | -0.06(-0.27%) |
Mar 03, 2022 | 21.78 | 21.87 | 21.38 | 21.47 | 7,362,081 | -0.07(-0.31%) |
Mar 02, 2022 | 21.17 | 21.71 | 21.13 | 21.53 | 9,179,311 | +0.41(+1.94%) |