Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 19.82 | 20.00 | 19.47 | 19.62 | 10,078,425 | -0.40(-2.01%) |
May 27, 2022 | 19.02 | 20.02 | 19.02 | 20.02 | 3,338,282 | +0.82(+4.29%) |
May 26, 2022 | 18.50 | 19.64 | 18.48 | 19.20 | 5,452,907 | +0.77(+4.17%) |
May 25, 2022 | 17.00 | 18.46 | 16.93 | 18.43 | 5,706,948 | +1.38(+8.13%) |
May 24, 2022 | 17.54 | 17.54 | 16.89 | 17.04 | 4,949,321 | -0.69(-3.88%) |
May 23, 2022 | 17.70 | 17.96 | 17.55 | 17.73 | 3,266,861 | +0.13(+0.72%) |
May 20, 2022 | 17.78 | 17.80 | 17.11 | 17.61 | 4,849,017 | -0.20(-1.12%) |
May 19, 2022 | 18.56 | 18.56 | 17.66 | 17.80 | 5,278,055 | -0.91(-4.84%) |
May 18, 2022 | 20.58 | 20.58 | 18.67 | 18.71 | 5,505,661 | -2.17(-10.40%) |
May 17, 2022 | 20.59 | 20.93 | 20.47 | 20.88 | 2,298,254 | +0.43(+2.12%) |
May 16, 2022 | 20.52 | 20.59 | 20.11 | 20.45 | 1,802,579 | -0.09(-0.44%) |
May 13, 2022 | 20.07 | 20.66 | 20.00 | 20.54 | 2,627,343 | +0.47(+2.35%) |
May 12, 2022 | 19.71 | 20.19 | 19.66 | 20.07 | 2,659,793 | +0.34(+1.74%) |
May 11, 2022 | 20.33 | 20.88 | 19.68 | 19.72 | 3,597,409 | -0.75(-3.67%) |
May 10, 2022 | 22.16 | 22.16 | 20.45 | 20.47 | 6,107,127 | -1.46(-6.64%) |
May 09, 2022 | 20.05 | 22.36 | 19.96 | 21.93 | 13,282,451 | +1.58(+7.78%) |
May 06, 2022 | 20.29 | 20.54 | 20.11 | 20.35 | 3,027,511 | -0.10(-0.49%) |
May 05, 2022 | 20.86 | 20.96 | 20.22 | 20.45 | 3,344,257 | -0.62(-2.96%) |
May 04, 2022 | 21.15 | 21.17 | 20.47 | 21.07 | 3,629,128 | -0.12(-0.56%) |
May 03, 2022 | 20.46 | 21.32 | 20.26 | 21.19 | 5,341,584 | +0.89(+4.37%) |
May 02, 2022 | 21.09 | 21.23 | 19.93 | 20.30 | 4,369,369 | -0.65(-3.11%) |
Apr 29, 2022 | 20.96 | 21.90 | 20.88 | 20.95 | 4,731,820 | +0.11(+0.52%) |
Apr 28, 2022 | 20.55 | 20.91 | 20.36 | 20.85 | 3,345,078 | +0.42(+2.04%) |
Apr 27, 2022 | 20.47 | 20.64 | 20.14 | 20.43 | 2,371,193 | -0.05(-0.27%) |
Apr 26, 2022 | 20.92 | 21.14 | 20.47 | 20.48 | 2,525,441 | -0.58(-2.75%) |
Apr 25, 2022 | 20.51 | 21.09 | 20.19 | 21.06 | 2,612,070 | +0.50(+2.42%) |
Apr 22, 2022 | 21.00 | 21.01 | 20.52 | 20.57 | 2,045,456 | -0.58(-2.74%) |
Apr 21, 2022 | 21.08 | 21.28 | 21.03 | 21.14 | 1,942,422 | +0.14(+0.65%) |
Apr 20, 2022 | 20.82 | 21.19 | 20.81 | 21.01 | 2,073,708 | +0.31(+1.49%) |
Apr 19, 2022 | 20.45 | 20.79 | 20.37 | 20.70 | 2,101,455 | +0.33(+1.64%) |
Apr 18, 2022 | 20.15 | 20.50 | 20.15 | 20.37 | 2,429,818 | +0.08(+0.40%) |
Apr 14, 2022 | 20.38 | 20.57 | 20.22 | 20.28 | 2,090,797 | -0.05(-0.22%) |
Apr 13, 2022 | 19.97 | 20.37 | 19.91 | 20.33 | 2,401,821 | +0.19(+0.94%) |
Apr 12, 2022 | 20.11 | 20.49 | 19.98 | 20.14 | 2,478,995 | +0.06(+0.32%) |
Apr 11, 2022 | 19.99 | 20.48 | 19.89 | 20.08 | 3,043,040 | +0.07(+0.36%) |
Apr 08, 2022 | 20.05 | 20.16 | 19.64 | 20.00 | 2,565,719 | +0.26(+1.33%) |
Apr 07, 2022 | 19.81 | 19.90 | 19.19 | 19.74 | 4,674,279 | -0.06(-0.32%) |
Apr 06, 2022 | 19.32 | 19.90 | 19.26 | 19.80 | 5,295,896 | +0.35(+1.81%) |
Apr 05, 2022 | 19.59 | 19.94 | 19.32 | 19.45 | 4,391,044 | -0.24(-1.20%) |
Apr 04, 2022 | 19.29 | 19.76 | 19.03 | 19.69 | 2,847,657 | +0.32(+1.64%) |
Apr 01, 2022 | 19.46 | 19.58 | 18.90 | 19.37 | 4,020,025 | -0.01(-0.05%) |
Mar 31, 2022 | 19.93 | 20.05 | 19.35 | 19.38 | 4,896,322 | -0.74(-3.69%) |
Mar 30, 2022 | 20.50 | 20.53 | 19.91 | 20.12 | 2,829,514 | -0.52(-2.54%) |
Mar 29, 2022 | 20.38 | 20.76 | 20.37 | 20.65 | 2,295,059 | +0.55(+2.75%) |
Mar 28, 2022 | 20.09 | 20.20 | 19.87 | 20.09 | 2,041,212 | -0.10(-0.49%) |
Mar 25, 2022 | 19.79 | 20.57 | 19.77 | 20.19 | 2,510,849 | +0.39(+1.97%) |
Mar 24, 2022 | 19.87 | 20.01 | 19.64 | 19.80 | 2,461,527 | -0.10(-0.50%) |
Mar 23, 2022 | 20.01 | 20.09 | 19.88 | 19.90 | 2,113,611 | -0.22(-1.08%) |
Mar 22, 2022 | 20.28 | 20.40 | 19.98 | 20.12 | 2,241,231 | +0.00(+0.00%) |
Mar 21, 2022 | 20.31 | 20.62 | 19.96 | 20.12 | 1,994,255 | -0.14(-0.71%) |
Mar 18, 2022 | 20.29 | 20.38 | 19.84 | 20.27 | 6,428,428 | -0.28(-1.37%) |
Mar 17, 2022 | 20.12 | 20.56 | 19.85 | 20.55 | 2,003,640 | +0.21(+1.02%) |
Mar 16, 2022 | 20.07 | 20.39 | 19.88 | 20.34 | 3,103,126 | +0.48(+2.42%) |
Mar 15, 2022 | 19.43 | 19.88 | 19.40 | 19.86 | 2,897,882 | +0.51(+2.62%) |
Mar 14, 2022 | 19.69 | 19.80 | 19.13 | 19.35 | 3,096,157 | -0.18(-0.93%) |
Mar 11, 2022 | 20.03 | 20.10 | 19.51 | 19.53 | 2,131,693 | -0.34(-1.73%) |
Mar 10, 2022 | 20.07 | 20.12 | 19.60 | 19.88 | 3,356,055 | -0.55(-2.70%) |
Mar 09, 2022 | 20.47 | 20.86 | 20.42 | 20.43 | 2,759,430 | +0.41(+2.03%) |
Mar 08, 2022 | 20.03 | 20.75 | 19.81 | 20.02 | 3,480,558 | +0.06(+0.32%) |
Mar 07, 2022 | 20.72 | 20.81 | 19.95 | 19.96 | 3,849,162 | -1.00(-4.75%) |
Mar 04, 2022 | 21.25 | 21.43 | 20.76 | 20.95 | 3,863,404 | -0.61(-2.81%) |
Mar 03, 2022 | 21.54 | 21.71 | 21.29 | 21.56 | 2,772,496 | +0.13(+0.59%) |
Mar 02, 2022 | 20.75 | 21.56 | 20.70 | 21.43 | 3,738,270 | +0.73(+3.54%) |