Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 27.87 | 28.10 | 26.60 | 26.79 | 1,810,448 | -0.44(-1.62%) |
May 27, 2022 | 26.21 | 27.26 | 26.00 | 27.23 | 1,207,501 | +0.94(+3.57%) |
May 26, 2022 | 25.89 | 26.69 | 25.86 | 26.30 | 1,889,083 | +0.63(+2.45%) |
May 25, 2022 | 24.75 | 25.69 | 24.75 | 25.67 | 4,027,376 | +1.03(+4.19%) |
May 24, 2022 | 24.38 | 24.75 | 23.99 | 24.63 | 2,749,314 | -0.02(-0.08%) |
May 23, 2022 | 23.74 | 24.69 | 23.53 | 24.65 | 2,573,450 | +1.14(+4.83%) |
May 20, 2022 | 23.60 | 23.89 | 22.95 | 23.52 | 1,240,842 | +0.20(+0.85%) |
May 19, 2022 | 22.72 | 23.79 | 22.72 | 23.32 | 2,548,679 | +0.01(+0.04%) |
May 18, 2022 | 24.32 | 24.36 | 22.91 | 23.31 | 2,781,338 | -0.91(-3.76%) |
May 17, 2022 | 23.97 | 24.41 | 23.67 | 24.22 | 1,938,764 | +0.69(+2.91%) |
May 16, 2022 | 23.06 | 23.83 | 23.06 | 23.53 | 2,995,071 | +0.60(+2.62%) |
May 13, 2022 | 22.48 | 23.14 | 22.48 | 22.93 | 1,192,961 | +0.91(+4.14%) |
May 12, 2022 | 21.93 | 22.36 | 21.42 | 22.02 | 2,903,782 | -0.13(-0.59%) |
May 11, 2022 | 22.42 | 23.37 | 22.11 | 22.15 | 3,620,728 | +0.19(+0.85%) |
May 10, 2022 | 22.21 | 22.74 | 21.30 | 21.97 | 1,949,427 | +0.03(+0.13%) |
May 09, 2022 | 23.97 | 23.97 | 21.79 | 21.94 | 3,149,337 | -2.58(-10.53%) |
May 06, 2022 | 24.45 | 24.60 | 23.73 | 24.52 | 3,232,532 | +0.39(+1.60%) |
May 05, 2022 | 24.95 | 25.02 | 23.40 | 24.14 | 3,493,645 | -0.66(-2.65%) |
May 04, 2022 | 24.42 | 24.83 | 23.66 | 24.79 | 2,269,228 | +0.93(+3.90%) |
May 03, 2022 | 22.81 | 23.96 | 22.81 | 23.86 | 2,459,423 | +1.21(+5.35%) |
May 02, 2022 | 22.42 | 22.85 | 21.98 | 22.65 | 2,314,095 | -0.06(-0.25%) |
Apr 29, 2022 | 23.35 | 23.62 | 22.55 | 22.71 | 1,972,363 | -0.55(-2.38%) |
Apr 28, 2022 | 22.85 | 23.51 | 22.02 | 23.26 | 2,234,243 | +0.67(+2.95%) |
Apr 27, 2022 | 22.46 | 22.89 | 21.86 | 22.59 | 2,335,149 | +0.28(+1.26%) |
Apr 26, 2022 | 22.65 | 23.09 | 22.29 | 22.31 | 1,985,300 | -0.26(-1.16%) |
Apr 25, 2022 | 22.31 | 22.71 | 21.39 | 22.58 | 4,339,383 | -0.44(-1.92%) |
Apr 22, 2022 | 23.92 | 24.21 | 22.91 | 23.02 | 1,774,912 | -1.09(-4.52%) |
Apr 21, 2022 | 25.41 | 25.52 | 23.94 | 24.11 | 1,410,416 | -1.10(-4.36%) |
Apr 20, 2022 | 24.95 | 25.29 | 24.66 | 25.21 | 1,153,964 | +0.48(+1.94%) |
Apr 19, 2022 | 24.87 | 25.06 | 24.43 | 24.73 | 1,116,309 | -0.41(-1.64%) |
Apr 18, 2022 | 24.97 | 25.43 | 24.75 | 25.14 | 1,418,034 | +0.47(+1.90%) |
Apr 14, 2022 | 24.52 | 24.89 | 24.42 | 24.67 | 917,020 | +0.08(+0.31%) |
Apr 13, 2022 | 24.40 | 24.64 | 23.97 | 24.60 | 1,379,465 | +0.56(+2.34%) |
Apr 12, 2022 | 23.98 | 24.51 | 23.95 | 24.03 | 1,524,886 | +0.49(+2.07%) |
Apr 11, 2022 | 23.82 | 23.83 | 23.21 | 23.54 | 846,583 | -0.56(-2.34%) |
Apr 08, 2022 | 23.47 | 24.18 | 23.47 | 24.11 | 1,317,103 | +0.79(+3.38%) |
Apr 07, 2022 | 23.21 | 23.51 | 22.60 | 23.32 | 1,131,565 | +0.29(+1.26%) |
Apr 06, 2022 | 23.26 | 23.51 | 22.82 | 23.03 | 1,249,460 | +0.00(+0.00%) |
Apr 05, 2022 | 23.76 | 24.04 | 22.97 | 23.03 | 1,067,288 | -0.52(-2.19%) |
Apr 04, 2022 | 23.85 | 23.97 | 23.21 | 23.54 | 1,480,107 | +0.03(+0.12%) |
Apr 01, 2022 | 23.02 | 23.55 | 22.96 | 23.52 | 1,305,027 | +0.61(+2.66%) |
Mar 31, 2022 | 23.01 | 23.64 | 22.90 | 22.90 | 1,142,887 | -0.35(-1.49%) |
Mar 30, 2022 | 23.48 | 23.78 | 23.14 | 23.25 | 2,351,796 | +0.11(+0.49%) |
Mar 29, 2022 | 22.62 | 23.14 | 22.25 | 23.14 | 1,478,804 | -0.11(-0.48%) |
Mar 28, 2022 | 23.37 | 23.37 | 22.91 | 23.25 | 2,214,277 | -0.58(-2.44%) |
Mar 25, 2022 | 22.65 | 23.83 | 22.65 | 23.83 | 2,176,653 | +1.09(+4.79%) |
Mar 24, 2022 | 22.60 | 22.90 | 22.45 | 22.74 | 809,680 | +0.26(+1.16%) |
Mar 23, 2022 | 22.34 | 22.62 | 22.21 | 22.48 | 1,053,082 | +0.52(+2.38%) |
Mar 22, 2022 | 22.12 | 22.18 | 21.56 | 21.96 | 1,050,109 | -0.16(-0.72%) |
Mar 21, 2022 | 21.67 | 22.20 | 21.67 | 22.12 | 1,129,114 | +0.84(+3.95%) |
Mar 18, 2022 | 21.39 | 21.46 | 21.17 | 21.28 | 989,990 | -0.09(-0.44%) |
Mar 17, 2022 | 20.88 | 21.47 | 20.87 | 21.37 | 1,183,517 | +1.02(+5.00%) |
Mar 16, 2022 | 20.31 | 20.57 | 20.01 | 20.35 | 1,323,782 | +0.06(+0.28%) |
Mar 15, 2022 | 19.62 | 20.50 | 19.52 | 20.30 | 2,927,835 | -0.17(-0.82%) |
Mar 14, 2022 | 20.95 | 21.02 | 19.99 | 20.46 | 2,423,847 | -0.93(-4.37%) |
Mar 11, 2022 | 21.73 | 22.04 | 21.37 | 21.40 | 2,115,144 | -0.56(-2.55%) |
Mar 10, 2022 | 21.69 | 22.08 | 21.96 | 2,635,695 | +0.47(+2.17%) | |
Mar 09, 2022 | 21.10 | 21.75 | 20.64 | 21.49 | 8,637,874 | -0.32(-1.46%) |
Mar 08, 2022 | 22.55 | 22.97 | 21.18 | 21.81 | 3,408,791 | -0.23(-1.06%) |
Mar 07, 2022 | 22.21 | 22.79 | 21.46 | 22.04 | 5,298,486 | +0.22(+1.03%) |
Mar 04, 2022 | 21.04 | 21.84 | 21.01 | 21.82 | 3,267,609 | +0.93(+4.43%) |
Mar 03, 2022 | 20.91 | 21.10 | 20.58 | 20.89 | 3,068,213 | -0.21(-1.02%) |
Mar 02, 2022 | 21.24 | 21.45 | 20.83 | 21.11 | 1,991,251 | +0.31(+1.48%) |