Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 22.64 | 23.38 | 22.57 | 23.22 | 16,498,036 | +0.29(+1.25%) |
May 27, 2022 | 22.61 | 23.03 | 22.58 | 22.93 | 6,375,489 | +0.32(+1.41%) |
May 26, 2022 | 22.43 | 22.78 | 22.40 | 22.61 | 8,904,899 | +0.39(+1.77%) |
May 25, 2022 | 21.68 | 22.38 | 21.68 | 22.22 | 9,463,120 | +0.50(+2.30%) |
May 24, 2022 | 21.80 | 21.90 | 21.19 | 21.72 | 9,660,023 | -0.19(-0.87%) |
May 23, 2022 | 21.81 | 22.13 | 21.49 | 21.91 | 9,585,083 | +0.73(+3.44%) |
May 20, 2022 | 21.47 | 21.64 | 20.63 | 21.18 | 9,893,565 | +0.03(+0.13%) |
May 19, 2022 | 21.00 | 21.38 | 20.96 | 21.16 | 9,587,241 | -0.17(-0.79%) |
May 18, 2022 | 21.82 | 21.89 | 21.10 | 21.32 | 10,947,393 | -0.79(-3.58%) |
May 17, 2022 | 21.77 | 22.19 | 21.69 | 22.12 | 8,391,188 | +0.80(+3.74%) |
May 16, 2022 | 21.70 | 21.90 | 21.24 | 21.32 | 11,689,956 | +0.03(+0.13%) |
May 13, 2022 | 21.45 | 21.67 | 21.12 | 21.29 | 8,631,389 | +0.08(+0.40%) |
May 12, 2022 | 21.17 | 21.46 | 20.67 | 21.21 | 10,828,872 | -0.13(-0.63%) |
May 11, 2022 | 21.99 | 22.39 | 21.31 | 21.34 | 10,181,023 | -0.57(-2.59%) |
May 10, 2022 | 22.35 | 22.55 | 21.35 | 21.91 | 11,784,032 | -0.21(-0.96%) |
May 09, 2022 | 22.16 | 22.32 | 21.75 | 22.12 | 13,969,658 | -0.33(-1.47%) |
May 06, 2022 | 22.79 | 22.85 | 22.03 | 22.45 | 12,404,485 | -0.33(-1.43%) |
May 05, 2022 | 22.87 | 23.11 | 22.28 | 22.78 | 10,979,288 | -0.51(-2.17%) |
May 04, 2022 | 22.46 | 23.32 | 22.33 | 23.28 | 14,276,647 | +0.74(+3.29%) |
May 03, 2022 | 22.31 | 22.74 | 22.13 | 22.54 | 10,389,252 | +0.43(+1.95%) |
May 02, 2022 | 22.19 | 22.29 | 21.56 | 22.11 | 11,025,384 | +0.22(+1.00%) |
Apr 29, 2022 | 22.41 | 22.58 | 21.84 | 21.89 | 12,714,558 | -0.50(-2.23%) |
Apr 28, 2022 | 22.37 | 22.59 | 21.86 | 22.39 | 12,279,903 | +0.33(+1.49%) |
Apr 27, 2022 | 22.19 | 22.36 | 21.95 | 22.06 | 19,009,140 | -0.14(-0.65%) |
Apr 26, 2022 | 22.67 | 23.00 | 22.21 | 22.21 | 16,026,782 | -0.95(-4.10%) |
Apr 25, 2022 | 23.06 | 23.26 | 22.45 | 23.16 | 13,341,610 | -0.09(-0.38%) |
Apr 22, 2022 | 23.89 | 23.99 | 23.22 | 23.25 | 12,577,612 | -0.66(-2.77%) |
Apr 21, 2022 | 24.94 | 25.10 | 23.80 | 23.91 | 11,880,684 | -0.72(-2.91%) |
Apr 20, 2022 | 24.84 | 25.19 | 24.59 | 24.62 | 12,369,062 | +0.16(+0.64%) |
Apr 19, 2022 | 24.31 | 24.96 | 24.12 | 24.47 | 15,713,461 | +1.56(+6.82%) |
Apr 18, 2022 | 22.60 | 22.97 | 22.60 | 22.91 | 13,466,194 | +0.20(+0.88%) |
Apr 14, 2022 | 22.88 | 23.07 | 22.52 | 22.71 | 9,860,700 | -0.20(-0.87%) |
Apr 13, 2022 | 22.45 | 22.92 | 22.36 | 22.91 | 10,409,430 | +0.18(+0.81%) |
Apr 12, 2022 | 23.10 | 23.34 | 22.42 | 22.72 | 17,933,108 | -0.51(-2.20%) |
Apr 11, 2022 | 23.14 | 23.70 | 22.97 | 23.24 | 13,978,536 | -0.01(-0.02%) |
Apr 08, 2022 | 23.27 | 23.43 | 23.02 | 23.24 | 14,254,564 | +0.10(+0.43%) |
Apr 07, 2022 | 23.37 | 23.55 | 22.71 | 23.14 | 20,837,344 | -0.24(-1.02%) |
Apr 06, 2022 | 23.66 | 23.85 | 23.10 | 23.38 | 64,680,388 | -0.53(-2.23%) |
Apr 05, 2022 | 23.83 | 24.44 | 23.63 | 23.91 | 19,672,906 | -0.28(-1.17%) |
Apr 04, 2022 | 24.33 | 24.44 | 23.80 | 24.20 | 12,259,251 | -0.36(-1.45%) |
Apr 01, 2022 | 25.44 | 25.61 | 24.36 | 24.55 | 13,588,916 | -0.63(-2.51%) |
Mar 31, 2022 | 25.85 | 26.13 | 25.19 | 25.19 | 8,404,183 | -0.82(-3.14%) |
Mar 30, 2022 | 26.92 | 27.01 | 25.80 | 26.00 | 9,967,554 | -1.02(-3.78%) |
Mar 29, 2022 | 27.03 | 27.21 | 26.66 | 27.02 | 9,078,437 | +0.53(+1.99%) |
Mar 28, 2022 | 26.77 | 27.02 | 26.06 | 26.50 | 10,383,728 | -0.56(-2.07%) |
Mar 25, 2022 | 26.97 | 27.34 | 26.87 | 27.06 | 10,805,551 | +0.03(+0.12%) |
Mar 24, 2022 | 27.06 | 27.21 | 26.66 | 27.02 | 8,325,554 | +0.28(+1.06%) |
Mar 23, 2022 | 27.47 | 27.70 | 26.66 | 26.74 | 8,504,883 | -1.02(-3.66%) |
Mar 22, 2022 | 27.81 | 28.22 | 27.54 | 27.76 | 8,408,411 | +0.49(+1.79%) |
Mar 21, 2022 | 27.50 | 27.76 | 26.99 | 27.27 | 7,910,198 | -0.09(-0.35%) |
Mar 18, 2022 | 27.61 | 27.64 | 26.87 | 27.36 | 22,063,794 | -0.27(-0.98%) |
Mar 17, 2022 | 27.42 | 27.66 | 26.91 | 27.64 | 8,536,842 | -0.33(-1.19%) |
Mar 16, 2022 | 27.40 | 28.30 | 27.30 | 27.97 | 9,406,810 | +0.92(+3.39%) |
Mar 15, 2022 | 27.34 | 27.65 | 26.75 | 27.05 | 8,474,235 | -0.04(-0.16%) |
Mar 14, 2022 | 26.73 | 27.48 | 26.51 | 27.10 | 11,057,132 | +1.05(+4.03%) |
Mar 11, 2022 | 26.58 | 26.98 | 26.02 | 26.05 | 8,993,627 | -0.22(-0.85%) |
Mar 10, 2022 | 26.09 | 26.27 | 10,003,556 | -0.32(-1.19%) | ||
Mar 09, 2022 | 26.55 | 26.86 | 26.30 | 26.59 | 10,168,353 | +1.23(+4.87%) |
Mar 08, 2022 | 25.77 | 26.20 | 25.06 | 25.35 | 9,963,598 | +0.11(+0.44%) |
Mar 07, 2022 | 26.50 | 26.67 | 25.24 | 25.24 | 12,015,905 | -1.52(-5.69%) |
Mar 04, 2022 | 27.00 | 27.21 | 26.28 | 26.76 | 8,982,549 | -1.12(-4.02%) |
Mar 03, 2022 | 28.21 | 28.38 | 27.67 | 27.89 | 8,758,508 | -0.28(-1.01%) |
Mar 02, 2022 | 27.37 | 28.50 | 27.37 | 28.17 | 8,997,461 | +1.19(+4.41%) |