Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 20.99 | 21.27 | 20.16 | 20.58 | 3,032,845 | +0.23(+1.12%) |
May 27, 2022 | 21.21 | 21.30 | 20.35 | 20.35 | 2,215,047 | -1.13(-5.27%) |
May 26, 2022 | 22.68 | 22.68 | 21.23 | 21.48 | 3,370,826 | -1.68(-7.27%) |
May 25, 2022 | 24.08 | 24.20 | 22.75 | 23.16 | 2,986,174 | -0.61(-2.56%) |
May 24, 2022 | 24.14 | 25.29 | 23.60 | 23.77 | 3,980,063 | +0.12(+0.52%) |
May 23, 2022 | 24.64 | 25.00 | 23.08 | 23.65 | 5,534,000 | -2.25(-8.70%) |
May 20, 2022 | 25.21 | 27.55 | 24.83 | 25.90 | 4,445,704 | +0.07(+0.26%) |
May 19, 2022 | 26.34 | 26.52 | 25.27 | 25.84 | 4,593,832 | +0.49(+1.95%) |
May 18, 2022 | 24.19 | 25.65 | 24.04 | 25.34 | 5,475,621 | +1.87(+7.98%) |
May 17, 2022 | 24.13 | 24.50 | 23.28 | 23.47 | 3,467,158 | -2.06(-8.08%) |
May 16, 2022 | 25.17 | 26.11 | 24.89 | 25.53 | 3,011,232 | +0.57(+2.29%) |
May 13, 2022 | 25.27 | 25.66 | 24.29 | 24.96 | 3,481,396 | -1.32(-5.03%) |
May 12, 2022 | 26.43 | 27.77 | 25.61 | 26.28 | 5,976,941 | +0.29(+1.10%) |
May 11, 2022 | 25.05 | 26.03 | 23.59 | 26.00 | 4,832,847 | +0.83(+3.29%) |
May 10, 2022 | 23.84 | 26.15 | 23.45 | 25.17 | 4,442,727 | +0.58(+2.36%) |
May 09, 2022 | 23.91 | 24.88 | 23.37 | 24.59 | 4,530,893 | +1.73(+7.57%) |
May 06, 2022 | 22.67 | 23.79 | 22.55 | 22.86 | 4,491,766 | +0.50(+2.25%) |
May 05, 2022 | 21.18 | 23.08 | 21.12 | 22.36 | 5,345,569 | +1.87(+9.15%) |
May 04, 2022 | 22.45 | 22.79 | 20.43 | 20.48 | 4,915,405 | -2.03(-9.00%) |
May 03, 2022 | 23.16 | 23.31 | 21.93 | 22.51 | 3,269,086 | -1.03(-4.36%) |
May 02, 2022 | 23.69 | 24.98 | 23.05 | 23.53 | 3,701,273 | -0.26(-1.08%) |
Apr 29, 2022 | 21.88 | 23.90 | 21.57 | 23.79 | 2,581,860 | +2.25(+10.46%) |
Apr 28, 2022 | 21.67 | 22.77 | 21.28 | 21.54 | 2,731,265 | -0.87(-3.90%) |
Apr 27, 2022 | 22.44 | 22.61 | 21.66 | 22.41 | 2,788,975 | -0.07(-0.30%) |
Apr 26, 2022 | 21.51 | 22.48 | 20.86 | 22.48 | 6,351,801 | +1.69(+8.14%) |
Apr 25, 2022 | 21.37 | 22.34 | 20.64 | 20.79 | 6,444,626 | -0.09(-0.41%) |
Apr 22, 2022 | 19.27 | 20.93 | 19.26 | 20.87 | 4,728,091 | +1.71(+8.93%) |
Apr 21, 2022 | 17.73 | 19.28 | 17.53 | 19.16 | 4,612,315 | +0.98(+5.39%) |
Apr 20, 2022 | 18.30 | 18.37 | 17.84 | 18.18 | 2,395,661 | -0.48(-2.60%) |
Apr 19, 2022 | 19.36 | 19.37 | 18.56 | 18.67 | 1,476,706 | -0.88(-4.52%) |
Apr 18, 2022 | 20.06 | 20.11 | 19.26 | 19.55 | 2,080,901 | -0.19(-0.96%) |
Apr 14, 2022 | 19.12 | 19.75 | 18.78 | 19.74 | 2,574,606 | +0.64(+3.34%) |
Apr 13, 2022 | 19.76 | 19.76 | 19.04 | 19.10 | 2,951,729 | -0.12(-0.64%) |
Apr 12, 2022 | 18.55 | 19.45 | 18.08 | 19.23 | 3,910,273 | +0.59(+3.16%) |
Apr 11, 2022 | 18.51 | 18.69 | 17.96 | 18.64 | 2,891,600 | +0.27(+1.45%) |
Apr 08, 2022 | 18.66 | 18.82 | 18.09 | 18.37 | 2,405,670 | -0.42(-2.23%) |
Apr 07, 2022 | 18.76 | 19.61 | 18.58 | 18.79 | 4,490,902 | +0.05(+0.25%) |
Apr 06, 2022 | 18.64 | 18.93 | 18.45 | 18.74 | 3,911,635 | +0.45(+2.44%) |
Apr 05, 2022 | 18.03 | 18.39 | 17.56 | 18.30 | 3,024,866 | +0.49(+2.78%) |
Apr 04, 2022 | 17.70 | 18.15 | 17.43 | 17.80 | 2,442,452 | +0.15(+0.86%) |
Apr 01, 2022 | 17.15 | 18.01 | 17.15 | 17.65 | 2,971,643 | +0.06(+0.32%) |
Mar 31, 2022 | 16.55 | 17.59 | 16.33 | 17.59 | 2,193,594 | +1.07(+6.51%) |
Mar 30, 2022 | 16.10 | 16.75 | 16.04 | 16.52 | 2,564,487 | +0.51(+3.21%) |
Mar 29, 2022 | 15.70 | 16.35 | 15.57 | 16.00 | 2,425,620 | -0.31(-1.92%) |
Mar 28, 2022 | 16.34 | 16.88 | 16.32 | 16.32 | 2,351,329 | +0.10(+0.65%) |
Mar 25, 2022 | 16.67 | 16.73 | 16.14 | 16.21 | 3,113,026 | -0.63(-3.73%) |
Mar 24, 2022 | 16.91 | 17.21 | 16.75 | 16.84 | 1,563,360 | -0.38(-2.21%) |
Mar 23, 2022 | 16.61 | 17.23 | 16.53 | 17.22 | 2,698,214 | +0.96(+5.91%) |
Mar 22, 2022 | 16.75 | 16.77 | 16.05 | 16.26 | 3,381,312 | -0.89(-5.21%) |
Mar 21, 2022 | 16.85 | 17.44 | 16.68 | 17.15 | 2,444,850 | +0.04(+0.22%) |
Mar 18, 2022 | 17.41 | 17.79 | 16.99 | 17.12 | 2,884,075 | -0.20(-1.15%) |
Mar 17, 2022 | 18.32 | 18.57 | 17.32 | 17.32 | 3,321,596 | -0.58(-3.24%) |
Mar 16, 2022 | 18.90 | 19.07 | 17.84 | 17.90 | 5,008,437 | -1.81(-9.17%) |
Mar 15, 2022 | 20.04 | 20.41 | 19.57 | 19.70 | 3,938,366 | -0.80(-3.90%) |
Mar 14, 2022 | 20.27 | 20.80 | 19.46 | 20.50 | 4,883,886 | -0.58(-2.75%) |
Mar 11, 2022 | 20.18 | 21.08 | 19.72 | 21.08 | 3,962,187 | +0.43(+2.07%) |
Mar 10, 2022 | 21.10 | 21.32 | 20.65 | 3,362,244 | +0.44(+2.16%) | |
Mar 09, 2022 | 21.11 | 21.12 | 19.58 | 20.22 | 4,680,817 | -2.39(-10.56%) |
Mar 08, 2022 | 21.85 | 22.97 | 20.80 | 22.60 | 5,376,199 | +0.30(+1.36%) |
Mar 07, 2022 | 20.62 | 22.33 | 20.46 | 22.30 | 4,908,208 | +2.29(+11.45%) |
Mar 04, 2022 | 19.89 | 20.62 | 19.84 | 20.01 | 5,886,709 | +1.11(+5.89%) |
Mar 03, 2022 | 18.39 | 19.36 | 18.20 | 18.89 | 3,267,999 | +0.23(+1.22%) |
Mar 02, 2022 | 19.94 | 19.95 | 18.32 | 18.67 | 3,323,315 | -1.61(-7.93%) |