Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 21.55 | 21.90 | 20.23 | 20.53 | 3,086,971 | -0.28(-1.37%) |
May 27, 2022 | 20.49 | 20.84 | 20.35 | 20.82 | 1,899,703 | +0.18(+0.87%) |
May 26, 2022 | 20.39 | 21.06 | 20.37 | 20.64 | 2,813,616 | +0.07(+0.32%) |
May 25, 2022 | 19.13 | 20.64 | 19.08 | 20.57 | 2,701,406 | +1.68(+8.89%) |
May 24, 2022 | 18.80 | 19.09 | 18.54 | 18.89 | 1,868,352 | -0.43(-2.21%) |
May 23, 2022 | 18.52 | 19.42 | 18.27 | 19.32 | 2,071,885 | +0.99(+5.38%) |
May 20, 2022 | 18.75 | 18.99 | 17.91 | 18.33 | 1,981,525 | -0.15(-0.82%) |
May 19, 2022 | 17.99 | 18.84 | 17.78 | 18.48 | 1,987,777 | +0.01(+0.05%) |
May 18, 2022 | 19.82 | 19.89 | 18.24 | 18.47 | 2,306,647 | -1.08(-5.53%) |
May 17, 2022 | 19.55 | 19.93 | 19.24 | 19.55 | 2,307,103 | +0.31(+1.63%) |
May 16, 2022 | 18.21 | 19.41 | 18.21 | 19.24 | 2,559,837 | +1.10(+6.07%) |
May 13, 2022 | 17.54 | 18.19 | 17.52 | 18.14 | 2,646,185 | +1.15(+6.76%) |
May 12, 2022 | 17.57 | 17.82 | 16.53 | 16.99 | 3,692,783 | -0.57(-3.24%) |
May 11, 2022 | 18.08 | 18.62 | 17.42 | 17.56 | 2,922,443 | +0.02(+0.11%) |
May 10, 2022 | 17.81 | 18.36 | 16.86 | 17.54 | 2,979,367 | +0.23(+1.32%) |
May 09, 2022 | 19.46 | 19.55 | 17.17 | 17.32 | 4,983,649 | -2.89(-14.32%) |
May 06, 2022 | 20.31 | 20.37 | 19.25 | 20.21 | 2,367,556 | +0.27(+1.33%) |
May 05, 2022 | 20.82 | 21.09 | 19.42 | 19.94 | 2,065,905 | -0.74(-3.58%) |
May 04, 2022 | 20.39 | 20.74 | 19.86 | 20.68 | 2,629,471 | +0.94(+4.76%) |
May 03, 2022 | 18.40 | 19.82 | 18.38 | 19.74 | 2,234,124 | +1.35(+7.32%) |
May 02, 2022 | 18.17 | 18.45 | 17.69 | 18.40 | 2,298,582 | -0.09(-0.46%) |
Apr 29, 2022 | 19.27 | 19.79 | 18.29 | 18.48 | 1,758,546 | -0.76(-3.94%) |
Apr 28, 2022 | 18.96 | 19.42 | 18.26 | 19.24 | 2,446,837 | +0.44(+2.32%) |
Apr 27, 2022 | 18.68 | 19.03 | 18.17 | 18.81 | 2,539,811 | +0.20(+1.07%) |
Apr 26, 2022 | 18.45 | 19.00 | 17.81 | 18.61 | 2,697,084 | +0.35(+1.92%) |
Apr 25, 2022 | 18.04 | 18.43 | 17.15 | 18.26 | 3,769,184 | -0.80(-4.18%) |
Apr 22, 2022 | 19.86 | 20.02 | 18.82 | 19.05 | 2,975,945 | -1.00(-4.97%) |
Apr 21, 2022 | 21.96 | 21.97 | 19.78 | 20.05 | 3,345,389 | -1.58(-7.32%) |
Apr 20, 2022 | 21.59 | 22.15 | 21.26 | 21.63 | 2,243,566 | +0.41(+1.92%) |
Apr 19, 2022 | 21.65 | 21.83 | 20.74 | 21.23 | 2,710,061 | -0.71(-3.24%) |
Apr 18, 2022 | 20.97 | 22.36 | 20.97 | 21.94 | 3,487,657 | +1.26(+6.10%) |
Apr 14, 2022 | 20.46 | 20.85 | 20.20 | 20.67 | 2,059,124 | +0.08(+0.37%) |
Apr 13, 2022 | 20.16 | 20.88 | 19.98 | 20.60 | 2,147,756 | +0.77(+3.88%) |
Apr 12, 2022 | 20.24 | 20.55 | 19.78 | 19.83 | 2,652,096 | +0.15(+0.77%) |
Apr 11, 2022 | 19.54 | 19.89 | 18.99 | 19.68 | 2,534,893 | -0.66(-3.27%) |
Apr 08, 2022 | 19.89 | 20.42 | 19.78 | 20.34 | 1,716,361 | +0.54(+2.73%) |
Apr 07, 2022 | 19.55 | 19.88 | 19.00 | 19.80 | 1,459,566 | +0.57(+2.96%) |
Apr 06, 2022 | 20.83 | 20.92 | 19.15 | 19.23 | 2,413,460 | -1.25(-6.11%) |
Apr 05, 2022 | 21.35 | 21.78 | 20.44 | 20.48 | 1,896,686 | -0.64(-3.01%) |
Apr 04, 2022 | 20.97 | 21.19 | 20.55 | 21.12 | 2,243,768 | +0.63(+3.06%) |
Apr 01, 2022 | 19.84 | 20.61 | 19.83 | 20.49 | 1,730,936 | +0.55(+2.76%) |
Mar 31, 2022 | 19.69 | 20.46 | 19.67 | 19.94 | 2,438,083 | -0.26(-1.27%) |
Mar 30, 2022 | 20.63 | 20.76 | 19.99 | 20.20 | 2,920,328 | +0.09(+0.47%) |
Mar 29, 2022 | 19.77 | 20.16 | 18.92 | 20.11 | 4,782,016 | -0.45(-2.21%) |
Mar 28, 2022 | 21.44 | 21.64 | 20.26 | 20.56 | 3,565,441 | -1.62(-7.30%) |
Mar 25, 2022 | 20.68 | 22.43 | 20.68 | 22.18 | 3,203,617 | +1.30(+6.21%) |
Mar 24, 2022 | 20.69 | 21.26 | 20.22 | 20.88 | 2,018,892 | +0.16(+0.78%) |
Mar 23, 2022 | 20.71 | 21.14 | 20.47 | 20.72 | 2,355,471 | +0.58(+2.86%) |
Mar 22, 2022 | 20.20 | 20.43 | 19.68 | 20.14 | 2,744,730 | -0.11(-0.56%) |
Mar 21, 2022 | 19.75 | 20.34 | 19.46 | 20.26 | 3,197,946 | +1.40(+7.43%) |
Mar 18, 2022 | 19.59 | 19.59 | 18.80 | 18.86 | 2,407,462 | -0.62(-3.21%) |
Mar 17, 2022 | 19.60 | 19.82 | 19.24 | 19.48 | 2,697,151 | +0.77(+4.10%) |
Mar 16, 2022 | 19.23 | 19.27 | 18.35 | 18.71 | 2,510,460 | -0.24(-1.25%) |
Mar 15, 2022 | 17.98 | 19.19 | 17.56 | 18.95 | 4,337,535 | -0.16(-0.84%) |
Mar 14, 2022 | 20.53 | 20.62 | 18.81 | 19.11 | 4,047,262 | -2.13(-10.02%) |
Mar 11, 2022 | 21.20 | 22.15 | 21.14 | 21.24 | 3,641,421 | -0.33(-1.54%) |
Mar 10, 2022 | 21.20 | 21.57 | 2,620,837 | +1.07(+5.21%) | ||
Mar 09, 2022 | 21.07 | 21.50 | 19.98 | 20.50 | 5,041,769 | -1.75(-7.87%) |
Mar 08, 2022 | 21.42 | 22.64 | 20.86 | 22.25 | 5,957,515 | +1.36(+6.52%) |
Mar 07, 2022 | 19.09 | 20.98 | 19.06 | 20.89 | 5,408,479 | +2.25(+12.08%) |
Mar 04, 2022 | 18.00 | 18.70 | 18.00 | 18.64 | 3,055,807 | +0.64(+3.57%) |
Mar 03, 2022 | 17.98 | 18.28 | 17.77 | 18.00 | 2,067,262 | -0.28(-1.55%) |
Mar 02, 2022 | 18.71 | 18.83 | 18.07 | 18.28 | 2,684,875 | +0.03(+0.16%) |