Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 22.36 | 22.53 | 21.69 | 22.06 | 8,489,655 | +0.76(+3.57%) |
May 27, 2022 | 21.49 | 21.51 | 20.83 | 21.30 | 5,566,946 | +0.19(+0.90%) |
May 26, 2022 | 19.97 | 21.47 | 19.71 | 21.11 | 6,445,701 | +1.54(+7.87%) |
May 25, 2022 | 19.67 | 20.05 | 19.23 | 19.57 | 6,362,606 | +0.22(+1.14%) |
May 24, 2022 | 19.80 | 19.84 | 18.66 | 19.35 | 7,763,920 | -0.98(-4.82%) |
May 23, 2022 | 21.36 | 21.42 | 20.05 | 20.33 | 6,131,815 | -1.06(-4.96%) |
May 20, 2022 | 21.65 | 22.10 | 21.07 | 21.39 | 5,459,675 | +0.41(+1.95%) |
May 19, 2022 | 21.14 | 21.55 | 20.91 | 20.98 | 6,267,928 | -0.55(-2.55%) |
May 18, 2022 | 21.40 | 22.08 | 20.94 | 21.53 | 4,177,115 | -0.12(-0.55%) |
May 17, 2022 | 22.09 | 22.52 | 21.32 | 21.65 | 3,947,948 | +0.67(+3.19%) |
May 16, 2022 | 21.33 | 21.98 | 20.85 | 20.98 | 4,176,433 | +0.10(+0.48%) |
May 13, 2022 | 20.00 | 21.23 | 19.84 | 20.88 | 7,122,460 | +1.39(+7.13%) |
May 12, 2022 | 19.08 | 19.89 | 18.46 | 19.49 | 6,858,958 | -0.50(-2.50%) |
May 11, 2022 | 20.30 | 20.98 | 19.53 | 19.99 | 5,106,963 | +0.37(+1.89%) |
May 10, 2022 | 20.42 | 20.42 | 19.41 | 19.62 | 5,132,863 | -0.09(-0.46%) |
May 09, 2022 | 20.72 | 20.72 | 19.51 | 19.71 | 5,144,199 | -1.59(-7.46%) |
May 06, 2022 | 21.97 | 22.01 | 20.90 | 21.30 | 4,105,517 | -1.12(-5.00%) |
May 05, 2022 | 22.63 | 23.08 | 21.75 | 22.42 | 3,028,372 | -1.18(-5.00%) |
May 04, 2022 | 22.90 | 23.72 | 22.46 | 23.60 | 3,127,609 | +0.06(+0.25%) |
May 03, 2022 | 24.00 | 24.67 | 23.49 | 23.54 | 3,115,905 | -0.14(-0.59%) |
May 02, 2022 | 23.76 | 24.36 | 23.46 | 23.68 | 4,212,277 | +0.03(+0.13%) |
Apr 29, 2022 | 23.80 | 24.98 | 23.58 | 23.65 | 6,170,745 | +1.36(+6.10%) |
Apr 28, 2022 | 21.90 | 22.45 | 21.47 | 22.29 | 2,616,631 | +0.62(+2.86%) |
Apr 27, 2022 | 21.03 | 22.13 | 20.82 | 21.67 | 3,356,223 | +0.96(+4.64%) |
Apr 26, 2022 | 21.00 | 21.32 | 20.34 | 20.71 | 3,749,670 | -0.91(-4.21%) |
Apr 25, 2022 | 20.91 | 21.68 | 20.16 | 21.62 | 6,673,925 | -0.20(-0.92%) |
Apr 22, 2022 | 21.75 | 22.84 | 21.48 | 21.82 | 3,923,030 | +0.27(+1.25%) |
Apr 21, 2022 | 22.05 | 22.25 | 21.13 | 21.55 | 4,401,337 | -0.47(-2.13%) |
Apr 20, 2022 | 22.76 | 22.76 | 21.94 | 22.02 | 3,202,036 | -0.74(-3.25%) |
Apr 19, 2022 | 22.49 | 22.84 | 22.20 | 22.76 | 2,779,837 | +0.08(+0.35%) |
Apr 18, 2022 | 22.55 | 22.87 | 22.01 | 22.68 | 2,451,311 | -0.46(-1.99%) |
Apr 14, 2022 | 22.94 | 23.56 | 22.88 | 23.14 | 2,823,046 | +0.32(+1.40%) |
Apr 13, 2022 | 22.40 | 22.87 | 21.86 | 22.82 | 4,990,145 | +0.69(+3.12%) |
Apr 12, 2022 | 22.15 | 23.03 | 21.88 | 22.13 | 4,890,334 | +0.64(+2.98%) |
Apr 11, 2022 | 21.44 | 21.92 | 21.16 | 21.49 | 7,854,344 | -0.58(-2.63%) |
Apr 08, 2022 | 22.29 | 22.54 | 21.89 | 22.07 | 4,196,537 | -0.30(-1.34%) |
Apr 07, 2022 | 23.35 | 23.39 | 22.16 | 22.37 | 6,466,988 | -1.04(-4.44%) |
Apr 06, 2022 | 23.19 | 23.57 | 22.12 | 23.41 | 3,892,650 | -0.08(-0.34%) |
Apr 05, 2022 | 24.49 | 24.52 | 23.24 | 23.49 | 3,486,771 | -0.88(-3.61%) |
Apr 04, 2022 | 25.37 | 25.43 | 24.16 | 24.37 | 3,924,480 | -0.18(-0.73%) |
Apr 01, 2022 | 24.70 | 25.40 | 24.23 | 24.55 | 3,940,946 | +1.43(+6.19%) |
Mar 31, 2022 | 23.66 | 24.11 | 22.80 | 23.12 | 3,726,239 | -1.19(-4.90%) |
Mar 30, 2022 | 23.79 | 24.67 | 23.56 | 24.31 | 3,070,644 | +0.08(+0.33%) |
Mar 29, 2022 | 24.84 | 25.84 | 24.20 | 24.23 | 5,294,290 | +0.78(+3.33%) |
Mar 28, 2022 | 22.62 | 23.59 | 22.62 | 23.45 | 6,003,687 | +1.01(+4.50%) |
Mar 25, 2022 | 23.22 | 23.64 | 21.90 | 22.44 | 8,798,926 | -2.06(-8.41%) |
Mar 24, 2022 | 25.14 | 25.82 | 23.28 | 24.50 | 7,124,206 | +0.48(+2.00%) |
Mar 23, 2022 | 23.49 | 24.83 | 23.11 | 24.02 | 7,746,064 | -0.16(-0.66%) |
Mar 22, 2022 | 23.72 | 25.00 | 23.52 | 24.18 | 9,882,296 | +1.66(+7.37%) |
Mar 21, 2022 | 22.00 | 22.71 | 21.00 | 22.52 | 9,034,883 | -0.69(-2.97%) |
Mar 18, 2022 | 22.27 | 24.29 | 22.01 | 23.21 | 9,666,437 | +0.90(+4.03%) |
Mar 17, 2022 | 22.07 | 22.80 | 21.42 | 22.31 | 9,134,333 | -1.03(-4.41%) |
Mar 16, 2022 | 22.68 | 24.71 | 21.44 | 23.34 | 18,890,360 | +5.16(+28.38%) |
Mar 15, 2022 | 15.93 | 18.53 | 15.31 | 18.18 | 14,682,345 | +1.43(+8.54%) |
Mar 14, 2022 | 17.13 | 18.47 | 14.29 | 16.75 | 22,155,868 | -2.62(-13.53%) |
Mar 11, 2022 | 21.56 | 21.66 | 19.36 | 19.37 | 13,704,418 | -1.85(-8.72%) |
Mar 10, 2022 | 22.52 | 22.77 | 20.50 | 21.22 | 13,223,195 | -2.92(-12.10%) |
Mar 09, 2022 | 23.77 | 24.71 | 23.77 | 24.14 | 4,900,212 | +1.24(+5.41%) |
Mar 08, 2022 | 22.48 | 23.58 | 21.57 | 22.90 | 5,769,392 | +0.71(+3.20%) |
Mar 07, 2022 | 24.00 | 24.37 | 22.16 | 22.19 | 10,148,086 | -2.81(-11.24%) |
Mar 04, 2022 | 26.71 | 27.39 | 24.72 | 25.00 | 6,246,492 | -1.99(-7.37%) |
Mar 03, 2022 | 28.10 | 28.40 | 26.50 | 26.99 | 8,245,896 | -0.88(-3.16%) |
Mar 02, 2022 | 26.76 | 28.14 | 26.50 | 27.87 | 10,012,141 | +2.08(+8.07%) |