Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 23.76 | 24.16 | 23.42 | 23.70 | 9,534,522 | -0.17(-0.71%) |
May 27, 2022 | 23.68 | 24.16 | 23.68 | 23.87 | 4,326,686 | +0.15(+0.63%) |
May 26, 2022 | 23.71 | 23.99 | 23.57 | 23.72 | 2,907,237 | +0.39(+1.67%) |
May 25, 2022 | 23.37 | 23.82 | 23.06 | 23.33 | 4,375,298 | +0.16(+0.69%) |
May 24, 2022 | 23.63 | 23.68 | 22.84 | 23.17 | 4,479,134 | -0.52(-2.20%) |
May 23, 2022 | 24.19 | 24.39 | 23.58 | 23.69 | 4,105,646 | -0.58(-2.39%) |
May 20, 2022 | 23.84 | 24.34 | 23.19 | 24.27 | 5,622,596 | +1.03(+4.43%) |
May 19, 2022 | 23.13 | 23.55 | 22.97 | 23.24 | 3,428,061 | -0.11(-0.47%) |
May 18, 2022 | 23.85 | 24.03 | 23.27 | 23.35 | 4,590,572 | -0.85(-3.51%) |
May 17, 2022 | 23.73 | 24.45 | 23.73 | 24.20 | 5,166,768 | +0.89(+3.82%) |
May 16, 2022 | 22.65 | 23.42 | 22.48 | 23.31 | 5,617,612 | +1.04(+4.67%) |
May 13, 2022 | 21.88 | 22.57 | 21.77 | 22.27 | 3,614,672 | +0.58(+2.67%) |
May 12, 2022 | 20.55 | 21.71 | 20.51 | 21.69 | 5,574,452 | +0.87(+4.18%) |
May 11, 2022 | 21.58 | 22.25 | 20.76 | 20.82 | 6,122,880 | -1.08(-4.93%) |
May 10, 2022 | 21.84 | 22.41 | 21.59 | 21.90 | 10,297,579 | +0.06(+0.27%) |
May 09, 2022 | 23.70 | 23.86 | 21.68 | 21.84 | 9,478,222 | -1.95(-8.20%) |
May 06, 2022 | 23.87 | 24.06 | 23.25 | 23.79 | 10,653,558 | -0.39(-1.61%) |
May 05, 2022 | 24.90 | 25.05 | 23.97 | 24.18 | 7,727,079 | -0.82(-3.28%) |
May 04, 2022 | 25.30 | 25.30 | 24.41 | 25.00 | 6,217,376 | -0.28(-1.11%) |
May 03, 2022 | 25.14 | 25.51 | 24.95 | 25.28 | 2,167,499 | +0.13(+0.52%) |
May 02, 2022 | 25.49 | 25.49 | 24.79 | 25.15 | 3,619,196 | -0.16(-0.63%) |
Apr 29, 2022 | 25.55 | 25.98 | 25.29 | 25.31 | 2,377,902 | -0.34(-1.33%) |
Apr 28, 2022 | 25.82 | 25.88 | 25.16 | 25.65 | 2,613,728 | +0.07(+0.27%) |
Apr 27, 2022 | 25.54 | 25.93 | 25.37 | 25.58 | 3,577,455 | +0.11(+0.43%) |
Apr 26, 2022 | 25.85 | 25.85 | 25.17 | 25.47 | 4,302,882 | -0.27(-1.05%) |
Apr 25, 2022 | 25.08 | 25.88 | 24.90 | 25.74 | 4,054,912 | +0.46(+1.82%) |
Apr 22, 2022 | 26.00 | 26.76 | 25.24 | 25.28 | 4,074,632 | -0.77(-2.96%) |
Apr 21, 2022 | 26.40 | 26.54 | 25.93 | 26.05 | 7,173,814 | -0.23(-0.88%) |
Apr 20, 2022 | 26.13 | 26.71 | 25.82 | 26.28 | 2,034,396 | +0.16(+0.61%) |
Apr 19, 2022 | 25.64 | 26.36 | 25.63 | 26.12 | 2,092,378 | +0.38(+1.48%) |
Apr 18, 2022 | 26.11 | 26.12 | 25.59 | 25.74 | 2,531,953 | -0.51(-1.94%) |
Apr 14, 2022 | 26.45 | 26.71 | 26.14 | 26.25 | 3,691,664 | -0.01(-0.04%) |
Apr 13, 2022 | 25.81 | 26.35 | 25.57 | 26.26 | 4,520,038 | +0.43(+1.66%) |
Apr 12, 2022 | 26.04 | 26.22 | 25.64 | 25.83 | 3,683,511 | -0.17(-0.65%) |
Apr 11, 2022 | 26.21 | 26.33 | 25.90 | 26.00 | 2,290,396 | -0.25(-0.95%) |
Apr 08, 2022 | 26.35 | 26.66 | 25.97 | 26.25 | 1,716,970 | -0.30(-1.13%) |
Apr 07, 2022 | 26.49 | 26.89 | 26.42 | 26.55 | 3,392,513 | -0.07(-0.26%) |
Apr 06, 2022 | 25.75 | 26.82 | 25.75 | 26.62 | 3,734,330 | +0.64(+2.46%) |
Apr 05, 2022 | 26.12 | 26.42 | 25.94 | 25.98 | 2,413,039 | -0.18(-0.69%) |
Apr 04, 2022 | 26.21 | 26.45 | 26.03 | 26.16 | 3,131,029 | +0.04(+0.15%) |
Apr 01, 2022 | 25.94 | 26.34 | 25.88 | 26.12 | 2,290,728 | +0.03(+0.11%) |
Mar 31, 2022 | 27.11 | 27.17 | 26.08 | 26.09 | 4,042,634 | -1.07(-3.94%) |
Mar 30, 2022 | 27.36 | 27.50 | 27.02 | 27.16 | 1,642,211 | -0.37(-1.34%) |
Mar 29, 2022 | 26.80 | 27.61 | 26.77 | 27.53 | 2,670,493 | +0.81(+3.03%) |
Mar 28, 2022 | 26.51 | 26.84 | 26.37 | 26.72 | 2,713,272 | +0.13(+0.49%) |
Mar 25, 2022 | 27.55 | 27.68 | 26.44 | 26.59 | 5,312,716 | -0.88(-3.20%) |
Mar 24, 2022 | 27.38 | 27.51 | 26.79 | 27.47 | 4,537,755 | +0.25(+0.92%) |
Mar 23, 2022 | 27.15 | 27.30 | 26.92 | 27.22 | 3,570,946 | -0.19(-0.69%) |
Mar 22, 2022 | 27.38 | 27.54 | 27.11 | 27.41 | 6,164,710 | +0.21(+0.77%) |
Mar 21, 2022 | 27.15 | 27.54 | 27.01 | 27.20 | 4,363,765 | -0.22(-0.80%) |
Mar 18, 2022 | 26.41 | 27.48 | 26.33 | 27.42 | 3,831,921 | +0.81(+3.04%) |
Mar 17, 2022 | 26.31 | 26.64 | 26.21 | 26.61 | 3,805,149 | +0.20(+0.76%) |
Mar 16, 2022 | 25.73 | 26.48 | 25.73 | 26.41 | 2,476,086 | +0.94(+3.69%) |
Mar 15, 2022 | 25.30 | 25.51 | 24.94 | 25.47 | 4,639,886 | +0.27(+1.07%) |
Mar 14, 2022 | 26.35 | 26.50 | 25.18 | 25.20 | 4,490,681 | -1.29(-4.87%) |
Mar 11, 2022 | 26.66 | 27.07 | 26.09 | 26.49 | 5,023,495 | +0.11(+0.42%) |
Mar 10, 2022 | 26.06 | 26.50 | 25.96 | 26.38 | 3,617,483 | -0.24(-0.90%) |
Mar 09, 2022 | 25.92 | 26.79 | 25.92 | 26.62 | 7,632,299 | +1.10(+4.31%) |
Mar 08, 2022 | 25.59 | 26.34 | 25.14 | 25.52 | 3,885,143 | -0.32(-1.24%) |
Mar 07, 2022 | 27.65 | 27.69 | 25.80 | 25.84 | 4,437,796 | -2.11(-7.55%) |
Mar 04, 2022 | 28.33 | 28.55 | 27.64 | 27.95 | 4,278,781 | -0.42(-1.48%) |
Mar 03, 2022 | 29.51 | 29.66 | 28.32 | 28.37 | 4,989,157 | -0.63(-2.17%) |
Mar 02, 2022 | 28.94 | 29.24 | 28.72 | 29.00 | 5,599,465 | +0.06(+0.21%) |