Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 22.75 | 22.92 | 21.59 | 21.72 | 3,827,444 | -0.76(-3.38%) |
May 27, 2022 | 22.08 | 22.62 | 22.00 | 22.48 | 2,810,244 | +0.09(+0.40%) |
May 26, 2022 | 21.88 | 22.79 | 21.86 | 22.39 | 4,279,616 | +0.66(+3.04%) |
May 25, 2022 | 21.28 | 21.95 | 21.02 | 21.73 | 4,036,914 | +0.67(+3.18%) |
May 24, 2022 | 20.51 | 21.32 | 20.40 | 21.06 | 3,200,740 | +0.46(+2.23%) |
May 23, 2022 | 19.79 | 20.62 | 19.53 | 20.60 | 3,124,413 | +1.02(+5.21%) |
May 20, 2022 | 19.82 | 19.84 | 19.12 | 19.58 | 2,151,680 | -0.13(-0.66%) |
May 19, 2022 | 19.24 | 20.18 | 19.05 | 19.71 | 8,512,512 | +0.08(+0.41%) |
May 18, 2022 | 20.02 | 20.04 | 19.23 | 19.63 | 2,752,187 | -0.25(-1.26%) |
May 17, 2022 | 19.25 | 20.07 | 19.03 | 19.88 | 2,512,571 | +0.82(+4.30%) |
May 16, 2022 | 19.02 | 19.80 | 18.98 | 19.06 | 2,325,911 | +0.24(+1.28%) |
May 13, 2022 | 19.15 | 19.31 | 18.66 | 18.82 | 2,510,125 | +0.01(+0.05%) |
May 12, 2022 | 18.50 | 19.07 | 18.34 | 18.81 | 2,963,426 | +0.17(+0.91%) |
May 11, 2022 | 19.07 | 19.39 | 18.61 | 18.64 | 3,065,695 | -0.04(-0.21%) |
May 10, 2022 | 18.66 | 18.94 | 18.05 | 18.68 | 3,165,092 | +0.16(+0.86%) |
May 09, 2022 | 19.71 | 19.76 | 18.36 | 18.52 | 4,445,301 | -1.77(-8.72%) |
May 06, 2022 | 20.64 | 20.81 | 20.05 | 20.29 | 2,365,492 | -0.22(-1.07%) |
May 05, 2022 | 21.65 | 21.70 | 19.66 | 20.51 | 3,323,770 | -0.91(-4.25%) |
May 04, 2022 | 21.12 | 21.45 | 20.54 | 21.42 | 2,648,517 | +0.78(+3.78%) |
May 03, 2022 | 20.11 | 20.95 | 20.07 | 20.64 | 2,904,443 | +0.66(+3.30%) |
May 02, 2022 | 20.29 | 20.56 | 19.34 | 19.98 | 3,981,472 | -0.57(-2.77%) |
Apr 29, 2022 | 21.28 | 21.46 | 20.39 | 20.55 | 3,324,348 | -0.60(-2.84%) |
Apr 28, 2022 | 21.22 | 21.50 | 20.32 | 21.15 | 4,049,245 | +0.31(+1.49%) |
Apr 27, 2022 | 20.59 | 21.13 | 20.30 | 20.84 | 2,989,865 | +0.40(+1.96%) |
Apr 26, 2022 | 21.16 | 21.30 | 20.40 | 20.44 | 2,870,208 | -0.62(-2.94%) |
Apr 25, 2022 | 20.39 | 21.18 | 20.20 | 21.06 | 3,008,816 | +0.04(+0.19%) |
Apr 22, 2022 | 21.55 | 21.70 | 20.93 | 21.02 | 2,365,409 | -0.73(-3.36%) |
Apr 21, 2022 | 22.46 | 22.76 | 21.49 | 21.75 | 2,567,940 | -0.82(-3.63%) |
Apr 20, 2022 | 22.39 | 22.73 | 22.10 | 22.57 | 1,921,762 | +0.43(+1.94%) |
Apr 19, 2022 | 22.41 | 22.55 | 21.77 | 22.14 | 2,546,632 | -0.48(-2.12%) |
Apr 18, 2022 | 22.72 | 23.33 | 22.38 | 22.62 | 3,317,416 | +0.20(+0.89%) |
Apr 14, 2022 | 21.84 | 22.51 | 21.70 | 22.42 | 3,800,488 | +0.58(+2.66%) |
Apr 13, 2022 | 21.50 | 21.93 | 21.16 | 21.84 | 2,139,589 | +0.66(+3.12%) |
Apr 12, 2022 | 21.41 | 21.79 | 21.10 | 21.18 | 2,294,265 | +0.09(+0.43%) |
Apr 11, 2022 | 20.95 | 21.24 | 20.66 | 21.09 | 3,162,129 | +0.09(+0.43%) |
Apr 08, 2022 | 21.13 | 21.42 | 20.99 | 21.00 | 4,476,191 | +0.04(+0.19%) |
Apr 07, 2022 | 21.16 | 21.40 | 20.33 | 20.96 | 4,600,210 | -0.01(-0.05%) |
Apr 06, 2022 | 20.82 | 21.25 | 20.41 | 20.97 | 3,107,359 | +0.43(+2.09%) |
Apr 05, 2022 | 21.04 | 21.32 | 20.50 | 20.54 | 2,828,958 | -0.22(-1.06%) |
Apr 04, 2022 | 21.22 | 21.38 | 20.70 | 20.76 | 2,086,768 | -0.26(-1.24%) |
Apr 01, 2022 | 20.81 | 21.34 | 20.72 | 21.02 | 2,619,675 | +0.30(+1.45%) |
Mar 31, 2022 | 20.66 | 21.34 | 20.64 | 20.72 | 2,879,314 | -0.08(-0.38%) |
Mar 30, 2022 | 21.26 | 21.51 | 20.68 | 20.80 | 3,035,054 | -0.11(-0.53%) |
Mar 29, 2022 | 20.86 | 20.98 | 20.48 | 20.91 | 3,051,632 | -0.42(-1.97%) |
Mar 28, 2022 | 21.17 | 21.57 | 20.96 | 21.33 | 3,745,497 | -0.32(-1.48%) |
Mar 25, 2022 | 19.66 | 21.70 | 19.61 | 21.65 | 6,927,993 | +1.95(+9.90%) |
Mar 24, 2022 | 19.30 | 19.71 | 19.10 | 19.70 | 3,530,605 | +0.58(+3.03%) |
Mar 23, 2022 | 19.21 | 19.29 | 18.80 | 19.12 | 2,906,264 | +0.20(+1.06%) |
Mar 22, 2022 | 19.08 | 19.37 | 18.65 | 18.92 | 2,070,677 | -0.25(-1.30%) |
Mar 21, 2022 | 19.14 | 19.50 | 18.99 | 19.17 | 3,089,738 | +0.31(+1.64%) |
Mar 18, 2022 | 18.68 | 18.92 | 18.33 | 18.86 | 6,970,039 | +0.24(+1.29%) |
Mar 17, 2022 | 18.63 | 18.73 | 18.27 | 18.62 | 3,133,114 | +0.35(+1.92%) |
Mar 16, 2022 | 17.81 | 18.45 | 17.65 | 18.27 | 4,102,600 | +0.43(+2.41%) |
Mar 15, 2022 | 16.80 | 17.98 | 16.74 | 17.84 | 4,056,140 | +0.32(+1.83%) |
Mar 14, 2022 | 18.04 | 18.14 | 17.34 | 17.52 | 3,711,479 | -0.79(-4.31%) |
Mar 11, 2022 | 18.18 | 18.68 | 18.09 | 18.31 | 2,891,552 | -0.06(-0.33%) |
Mar 10, 2022 | 18.26 | 18.37 | 3,634,279 | +0.19(+1.05%) | ||
Mar 09, 2022 | 17.44 | 18.26 | 17.18 | 18.18 | 4,095,511 | +0.09(+0.50%) |
Mar 08, 2022 | 18.76 | 18.78 | 17.88 | 18.09 | 5,410,564 | -0.20(-1.09%) |
Mar 07, 2022 | 17.80 | 18.57 | 17.61 | 18.29 | 4,811,837 | +0.55(+3.10%) |
Mar 04, 2022 | 17.35 | 17.91 | 17.35 | 17.74 | 3,055,867 | +0.52(+3.02%) |
Mar 03, 2022 | 16.80 | 17.34 | 16.70 | 17.22 | 3,129,012 | +0.17(+1.00%) |
Mar 02, 2022 | 17.03 | 17.30 | 16.82 | 17.05 | 3,116,875 | +0.35(+2.10%) |