Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 18.25 | 18.53 | 17.90 | 18.05 | 20,229,176 | -0.10(-0.53%) |
May 27, 2022 | 18.34 | 18.39 | 17.99 | 18.14 | 15,717,358 | -0.03(-0.15%) |
May 26, 2022 | 18.44 | 18.57 | 18.10 | 18.17 | 22,328,234 | -0.15(-0.79%) |
May 25, 2022 | 18.14 | 18.39 | 18.08 | 18.32 | 20,614,774 | -0.05(-0.28%) |
May 24, 2022 | 17.94 | 18.45 | 17.81 | 18.37 | 26,331,018 | +0.50(+2.80%) |
May 23, 2022 | 18.21 | 18.29 | 17.70 | 17.87 | 12,632,305 | -0.03(-0.14%) |
May 20, 2022 | 17.92 | 17.94 | 17.64 | 17.89 | 23,108,440 | +0.03(+0.19%) |
May 19, 2022 | 17.35 | 18.02 | 17.35 | 17.86 | 28,100,916 | +0.84(+4.91%) |
May 18, 2022 | 17.57 | 17.64 | 17.01 | 17.02 | 24,005,508 | -0.62(-3.52%) |
May 17, 2022 | 17.92 | 17.95 | 17.55 | 17.64 | 16,143,464 | -0.04(-0.24%) |
May 16, 2022 | 17.59 | 17.74 | 17.52 | 17.69 | 15,582,082 | +0.08(+0.44%) |
May 13, 2022 | 17.41 | 17.86 | 17.33 | 17.61 | 20,708,848 | +0.08(+0.44%) |
May 12, 2022 | 17.89 | 18.12 | 17.27 | 17.53 | 27,974,012 | -0.77(-4.19%) |
May 11, 2022 | 18.54 | 18.87 | 18.21 | 18.30 | 24,117,098 | -0.05(-0.28%) |
May 10, 2022 | 18.68 | 18.86 | 18.10 | 18.35 | 24,101,950 | -0.17(-0.93%) |
May 09, 2022 | 18.85 | 19.08 | 18.46 | 18.52 | 36,983,884 | -0.80(-4.15%) |
May 06, 2022 | 19.30 | 19.51 | 19.16 | 19.32 | 16,002,750 | -0.12(-0.62%) |
May 05, 2022 | 20.19 | 20.19 | 19.20 | 19.45 | 19,895,470 | -0.54(-2.72%) |
May 04, 2022 | 19.57 | 20.01 | 19.22 | 19.99 | 20,855,752 | +0.67(+3.48%) |
May 03, 2022 | 19.20 | 19.55 | 19.13 | 19.32 | 22,148,618 | +0.22(+1.13%) |
May 02, 2022 | 18.75 | 19.17 | 18.54 | 19.10 | 30,656,190 | -0.13(-0.67%) |
Apr 29, 2022 | 19.60 | 19.73 | 19.20 | 19.23 | 21,165,568 | -0.10(-0.54%) |
Apr 28, 2022 | 19.16 | 19.38 | 19.03 | 19.33 | 19,331,150 | +0.16(+0.85%) |
Apr 27, 2022 | 19.19 | 19.45 | 19.08 | 19.17 | 19,226,920 | -0.11(-0.58%) |
Apr 26, 2022 | 19.67 | 19.82 | 19.21 | 19.28 | 24,451,528 | -0.31(-1.58%) |
Apr 25, 2022 | 19.57 | 19.79 | 19.15 | 19.59 | 37,667,592 | -0.86(-4.21%) |
Apr 22, 2022 | 20.28 | 20.76 | 20.24 | 20.45 | 25,566,274 | -0.42(-2.02%) |
Apr 21, 2022 | 21.48 | 21.55 | 20.57 | 20.88 | 30,287,246 | -0.89(-4.08%) |
Apr 20, 2022 | 21.61 | 21.80 | 21.41 | 21.76 | 22,065,246 | +0.21(+0.96%) |
Apr 19, 2022 | 21.57 | 21.89 | 21.37 | 21.56 | 18,675,272 | -0.32(-1.46%) |
Apr 18, 2022 | 22.00 | 22.40 | 21.86 | 21.88 | 17,515,666 | +0.16(+0.71%) |
Apr 14, 2022 | 21.94 | 21.96 | 21.46 | 21.72 | 22,403,826 | -0.33(-1.49%) |
Apr 13, 2022 | 22.11 | 22.29 | 21.92 | 22.05 | 14,650,348 | +0.12(+0.55%) |
Apr 12, 2022 | 22.18 | 22.34 | 21.82 | 21.93 | 16,944,788 | +0.03(+0.16%) |
Apr 11, 2022 | 22.16 | 22.33 | 21.69 | 21.89 | 17,058,370 | -0.01(-0.04%) |
Apr 08, 2022 | 21.46 | 21.97 | 21.46 | 21.90 | 17,607,484 | +0.44(+2.05%) |
Apr 07, 2022 | 21.25 | 21.60 | 21.15 | 21.46 | 26,476,274 | +0.25(+1.18%) |
Apr 06, 2022 | 21.19 | 21.46 | 21.01 | 21.21 | 17,022,772 | +0.13(+0.61%) |
Apr 05, 2022 | 21.51 | 21.96 | 20.97 | 21.08 | 21,088,348 | -0.34(-1.61%) |
Apr 04, 2022 | 21.63 | 21.65 | 21.16 | 21.43 | 15,088,915 | -0.07(-0.32%) |
Apr 01, 2022 | 20.95 | 21.56 | 20.93 | 21.50 | 18,045,470 | +0.35(+1.67%) |
Mar 31, 2022 | 21.42 | 21.66 | 21.14 | 21.14 | 13,539,406 | -0.28(-1.29%) |
Mar 30, 2022 | 21.25 | 21.50 | 21.25 | 21.42 | 16,150,180 | +0.28(+1.30%) |
Mar 29, 2022 | 20.46 | 21.18 | 20.35 | 21.14 | 24,982,496 | +0.26(+1.24%) |
Mar 28, 2022 | 20.78 | 20.96 | 20.63 | 20.88 | 21,932,550 | -0.27(-1.26%) |
Mar 25, 2022 | 20.94 | 21.23 | 20.84 | 21.15 | 19,699,558 | +0.03(+0.16%) |
Mar 24, 2022 | 21.33 | 21.51 | 21.04 | 21.12 | 20,571,338 | -0.06(-0.28%) |
Mar 23, 2022 | 21.03 | 21.20 | 20.82 | 21.18 | 19,719,672 | +0.29(+1.40%) |
Mar 22, 2022 | 20.92 | 21.02 | 20.55 | 20.88 | 18,932,938 | -0.06(-0.29%) |
Mar 21, 2022 | 20.60 | 21.20 | 20.58 | 20.95 | 24,761,082 | +0.37(+1.80%) |
Mar 18, 2022 | 20.77 | 20.82 | 20.45 | 20.57 | 42,290,816 | -0.18(-0.87%) |
Mar 17, 2022 | 20.60 | 21.15 | 20.57 | 20.76 | 26,512,168 | +0.41(+1.99%) |
Mar 16, 2022 | 20.32 | 20.63 | 20.00 | 20.35 | 27,812,974 | -0.14(-0.67%) |
Mar 15, 2022 | 19.66 | 20.72 | 19.66 | 20.49 | 30,426,900 | +0.11(+0.55%) |
Mar 14, 2022 | 20.47 | 20.70 | 20.15 | 20.38 | 26,831,442 | -0.61(-2.92%) |
Mar 11, 2022 | 20.45 | 21.18 | 20.24 | 20.99 | 23,088,680 | -0.12(-0.57%) |
Mar 10, 2022 | 21.05 | 20.92 | 21.11 | 31,397,748 | +0.14(+0.66%) | |
Mar 09, 2022 | 20.45 | 21.23 | 20.17 | 20.97 | 45,416,424 | -0.89(-4.06%) |
Mar 08, 2022 | 21.63 | 22.47 | 21.10 | 21.86 | 77,963,496 | +0.43(+2.01%) |
Mar 07, 2022 | 21.01 | 21.53 | 20.63 | 21.43 | 45,376,700 | +0.57(+2.73%) |
Mar 04, 2022 | 20.45 | 21.10 | 20.32 | 20.86 | 41,649,400 | +0.54(+2.67%) |
Mar 03, 2022 | 19.93 | 20.43 | 19.93 | 20.32 | 27,727,218 | +0.36(+1.81%) |
Mar 02, 2022 | 19.68 | 20.13 | 19.53 | 19.95 | 27,014,030 | -0.27(-1.32%) |