Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 20.85 | 20.96 | 20.60 | 20.65 | 5,595,570 | -0.37(-1.74%) |
May 27, 2022 | 20.66 | 21.12 | 20.62 | 21.01 | 3,228,922 | +0.40(+1.95%) |
May 26, 2022 | 20.21 | 20.82 | 20.17 | 20.61 | 4,381,804 | +0.53(+2.66%) |
May 25, 2022 | 19.84 | 20.18 | 19.82 | 20.08 | 4,771,213 | +0.18(+0.89%) |
May 24, 2022 | 19.69 | 19.96 | 19.17 | 19.90 | 4,717,894 | +0.10(+0.52%) |
May 23, 2022 | 19.57 | 19.82 | 19.32 | 19.80 | 4,209,128 | +0.56(+2.92%) |
May 20, 2022 | 19.50 | 19.58 | 18.85 | 19.23 | 6,093,691 | -0.13(-0.68%) |
May 19, 2022 | 18.90 | 19.55 | 18.90 | 19.36 | 5,670,095 | +0.41(+2.17%) |
May 18, 2022 | 19.35 | 19.40 | 18.84 | 18.95 | 3,786,176 | -0.50(-2.55%) |
May 17, 2022 | 19.12 | 19.46 | 18.98 | 19.45 | 4,238,780 | +0.66(+3.49%) |
May 16, 2022 | 18.92 | 19.07 | 18.72 | 18.79 | 5,172,628 | -0.17(-0.89%) |
May 13, 2022 | 18.58 | 19.15 | 18.48 | 18.96 | 6,068,405 | +0.74(+4.06%) |
May 12, 2022 | 18.62 | 18.86 | 17.93 | 18.22 | 8,838,440 | -0.48(-2.56%) |
May 11, 2022 | 18.73 | 19.45 | 18.63 | 18.70 | 5,841,783 | +0.00(+0.00%) |
May 10, 2022 | 19.06 | 19.24 | 18.15 | 18.70 | 7,673,017 | -0.09(-0.50%) |
May 09, 2022 | 19.46 | 19.64 | 18.66 | 18.79 | 7,737,252 | -0.82(-4.20%) |
May 06, 2022 | 19.66 | 19.97 | 18.82 | 19.62 | 6,462,080 | -0.37(-1.83%) |
May 05, 2022 | 20.27 | 20.72 | 19.72 | 19.98 | 7,755,046 | -0.55(-2.69%) |
May 04, 2022 | 19.50 | 20.66 | 19.47 | 20.54 | 9,719,821 | +1.12(+5.79%) |
May 03, 2022 | 19.22 | 19.82 | 19.21 | 19.41 | 7,935,570 | +0.11(+0.58%) |
May 02, 2022 | 19.28 | 19.51 | 18.83 | 19.30 | 6,116,487 | +0.17(+0.88%) |
Apr 29, 2022 | 19.66 | 19.80 | 19.08 | 19.13 | 6,229,466 | -0.58(-2.95%) |
Apr 28, 2022 | 19.83 | 19.94 | 19.40 | 19.71 | 4,551,079 | +0.09(+0.47%) |
Apr 27, 2022 | 19.87 | 20.08 | 19.55 | 19.62 | 7,281,005 | -0.22(-1.12%) |
Apr 26, 2022 | 20.22 | 20.41 | 19.81 | 19.84 | 7,630,174 | -0.69(-3.35%) |
Apr 25, 2022 | 20.85 | 20.90 | 20.18 | 20.53 | 6,412,329 | -0.38(-1.82%) |
Apr 22, 2022 | 21.40 | 21.58 | 20.90 | 20.91 | 8,019,583 | -0.48(-2.26%) |
Apr 21, 2022 | 23.22 | 23.30 | 21.37 | 21.40 | 7,768,565 | -1.77(-7.63%) |
Apr 20, 2022 | 23.00 | 23.62 | 22.72 | 23.16 | 8,021,825 | +0.46(+2.01%) |
Apr 19, 2022 | 22.48 | 22.76 | 22.46 | 22.71 | 5,773,748 | +0.30(+1.33%) |
Apr 18, 2022 | 22.67 | 22.86 | 22.29 | 22.41 | 4,173,242 | -0.29(-1.27%) |
Apr 14, 2022 | 22.83 | 23.04 | 22.66 | 22.70 | 4,698,369 | -0.06(-0.25%) |
Apr 13, 2022 | 22.68 | 22.84 | 22.53 | 22.75 | 5,216,751 | +0.02(+0.08%) |
Apr 12, 2022 | 23.15 | 23.19 | 22.65 | 22.73 | 6,322,306 | -0.22(-0.97%) |
Apr 11, 2022 | 23.10 | 23.21 | 22.60 | 22.96 | 9,705,404 | -0.13(-0.56%) |
Apr 08, 2022 | 23.53 | 23.58 | 23.01 | 23.09 | 6,568,017 | -0.37(-1.59%) |
Apr 07, 2022 | 23.66 | 23.79 | 23.41 | 23.46 | 7,321,129 | -0.23(-0.98%) |
Apr 06, 2022 | 23.76 | 24.01 | 23.51 | 23.69 | 6,567,514 | -0.43(-1.77%) |
Apr 05, 2022 | 24.36 | 24.66 | 23.99 | 24.12 | 4,736,434 | -0.20(-0.84%) |
Apr 04, 2022 | 24.27 | 24.41 | 23.98 | 24.32 | 4,091,040 | -0.06(-0.23%) |
Apr 01, 2022 | 23.99 | 24.41 | 23.89 | 24.38 | 4,935,118 | +0.46(+1.90%) |
Mar 31, 2022 | 23.65 | 24.19 | 23.55 | 23.93 | 6,492,513 | +0.26(+1.10%) |
Mar 30, 2022 | 23.60 | 23.75 | 23.49 | 23.66 | 6,997,652 | +0.00(+0.00%) |
Mar 29, 2022 | 23.28 | 23.76 | 23.04 | 23.66 | 5,651,604 | +0.74(+3.25%) |
Mar 28, 2022 | 22.58 | 22.94 | 22.55 | 22.92 | 3,994,480 | +0.26(+1.15%) |
Mar 25, 2022 | 22.66 | 22.69 | 22.40 | 22.66 | 5,535,053 | +0.12(+0.54%) |
Mar 24, 2022 | 21.91 | 22.55 | 21.74 | 22.54 | 7,447,238 | +0.78(+3.59%) |
Mar 23, 2022 | 21.98 | 22.08 | 21.71 | 21.76 | 5,756,699 | -0.30(-1.35%) |
Mar 22, 2022 | 22.02 | 22.27 | 21.94 | 22.06 | 4,878,532 | +0.22(+1.02%) |
Mar 21, 2022 | 21.97 | 22.16 | 21.65 | 21.83 | 6,725,508 | -0.20(-0.89%) |
Mar 18, 2022 | 21.77 | 22.14 | 21.66 | 22.03 | 9,641,232 | +0.26(+1.20%) |
Mar 17, 2022 | 21.01 | 21.94 | 20.94 | 21.77 | 6,249,108 | +0.71(+3.36%) |
Mar 16, 2022 | 20.83 | 21.32 | 20.80 | 21.06 | 5,904,623 | +0.29(+1.39%) |
Mar 15, 2022 | 20.35 | 20.85 | 20.31 | 20.77 | 4,568,164 | +0.58(+2.85%) |
Mar 14, 2022 | 20.75 | 20.93 | 20.08 | 20.20 | 5,933,154 | -0.45(-2.16%) |
Mar 11, 2022 | 20.82 | 21.14 | 20.63 | 20.64 | 5,032,572 | -0.14(-0.67%) |
Mar 10, 2022 | 20.29 | 20.83 | 20.78 | 4,251,288 | +0.36(+1.78%) | |
Mar 09, 2022 | 20.42 | 20.67 | 20.22 | 20.42 | 7,033,962 | +0.37(+1.86%) |
Mar 08, 2022 | 20.46 | 20.63 | 20.04 | 20.05 | 9,510,476 | -0.29(-1.42%) |
Mar 07, 2022 | 20.48 | 20.67 | 20.20 | 20.34 | 8,269,736 | +0.05(+0.23%) |
Mar 04, 2022 | 19.78 | 20.35 | 19.71 | 20.29 | 9,599,244 | +0.33(+1.68%) |
Mar 03, 2022 | 19.96 | 20.21 | 19.87 | 19.95 | 13,579,456 | +0.05(+0.23%) |
Mar 02, 2022 | 19.33 | 20.03 | 18.64 | 19.91 | 7,181,244 | +0.69(+3.58%) |