Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 21.05 | 21.28 | 20.38 | 20.53 | 1,664,444 | -0.23(-1.13%) |
May 27, 2022 | 20.58 | 20.78 | 20.44 | 20.76 | 1,512,173 | +0.39(+1.93%) |
May 26, 2022 | 19.96 | 20.45 | 19.84 | 20.37 | 2,133,227 | +0.52(+2.64%) |
May 25, 2022 | 19.44 | 19.92 | 19.39 | 19.84 | 1,434,992 | +0.15(+0.76%) |
May 24, 2022 | 19.62 | 19.80 | 19.29 | 19.69 | 1,883,486 | -0.39(-1.96%) |
May 23, 2022 | 19.65 | 20.13 | 19.37 | 20.09 | 1,838,652 | +0.56(+2.87%) |
May 20, 2022 | 19.65 | 19.78 | 19.01 | 19.53 | 1,855,119 | +0.12(+0.63%) |
May 19, 2022 | 18.89 | 19.67 | 18.85 | 19.40 | 2,584,890 | +0.33(+1.72%) |
May 18, 2022 | 19.78 | 19.93 | 18.87 | 19.08 | 2,195,395 | -0.93(-4.63%) |
May 17, 2022 | 19.55 | 20.02 | 19.31 | 20.00 | 4,518,276 | +0.84(+4.39%) |
May 16, 2022 | 19.08 | 19.44 | 18.75 | 19.16 | 2,651,262 | +0.20(+1.04%) |
May 13, 2022 | 18.34 | 19.42 | 18.34 | 18.96 | 4,364,799 | +1.22(+6.85%) |
May 12, 2022 | 17.94 | 18.44 | 17.40 | 17.75 | 4,974,771 | -0.47(-2.57%) |
May 11, 2022 | 18.86 | 19.33 | 18.20 | 18.22 | 3,381,452 | -0.60(-3.18%) |
May 10, 2022 | 19.24 | 19.52 | 18.42 | 18.81 | 4,641,897 | -0.02(-0.10%) |
May 09, 2022 | 19.89 | 19.89 | 18.71 | 18.83 | 4,496,821 | -1.72(-8.38%) |
May 06, 2022 | 20.75 | 20.89 | 19.92 | 20.55 | 3,293,400 | -0.38(-1.83%) |
May 05, 2022 | 22.46 | 22.72 | 20.59 | 20.94 | 3,375,852 | -1.46(-6.52%) |
May 04, 2022 | 21.83 | 22.44 | 21.20 | 22.40 | 2,125,936 | +0.58(+2.66%) |
May 03, 2022 | 21.37 | 22.06 | 21.37 | 21.82 | 1,991,896 | +0.39(+1.83%) |
May 02, 2022 | 21.38 | 21.46 | 20.83 | 21.42 | 2,926,069 | -0.27(-1.25%) |
Apr 29, 2022 | 22.17 | 22.83 | 21.57 | 21.70 | 3,274,664 | -0.49(-2.19%) |
Apr 28, 2022 | 22.19 | 22.33 | 21.29 | 22.18 | 2,866,351 | +0.15(+0.68%) |
Apr 27, 2022 | 22.11 | 22.60 | 21.91 | 22.03 | 2,574,388 | +0.15(+0.68%) |
Apr 26, 2022 | 22.45 | 22.54 | 21.80 | 21.88 | 2,864,549 | -0.39(-1.76%) |
Apr 25, 2022 | 22.05 | 22.54 | 21.45 | 22.28 | 5,650,911 | -0.60(-2.62%) |
Apr 22, 2022 | 23.70 | 24.07 | 22.49 | 22.87 | 5,885,085 | -0.93(-3.89%) |
Apr 21, 2022 | 25.93 | 25.96 | 23.63 | 23.80 | 6,950,118 | -2.18(-8.39%) |
Apr 20, 2022 | 25.26 | 26.10 | 24.62 | 25.98 | 4,661,753 | +0.85(+3.39%) |
Apr 19, 2022 | 25.54 | 25.54 | 25.00 | 25.13 | 2,532,523 | -0.29(-1.14%) |
Apr 18, 2022 | 26.36 | 26.43 | 25.29 | 25.42 | 3,842,421 | -0.82(-3.14%) |
Apr 14, 2022 | 26.51 | 26.65 | 26.02 | 26.24 | 3,033,695 | -0.27(-1.02%) |
Apr 13, 2022 | 26.19 | 26.65 | 25.98 | 26.51 | 3,888,156 | +0.89(+3.47%) |
Apr 12, 2022 | 25.92 | 26.17 | 25.47 | 25.63 | 2,791,873 | +0.09(+0.37%) |
Apr 11, 2022 | 25.63 | 25.79 | 25.04 | 25.53 | 2,560,424 | -0.20(-0.76%) |
Apr 08, 2022 | 25.96 | 26.04 | 25.27 | 25.73 | 4,509,014 | +0.22(+0.88%) |
Apr 07, 2022 | 24.42 | 25.69 | 24.35 | 25.50 | 6,365,270 | +1.41(+5.86%) |
Apr 06, 2022 | 23.83 | 24.13 | 23.51 | 24.09 | 3,017,228 | +0.07(+0.27%) |
Apr 05, 2022 | 24.41 | 25.39 | 23.93 | 24.03 | 3,626,748 | -0.15(-0.62%) |
Apr 04, 2022 | 24.59 | 24.79 | 24.05 | 24.18 | 1,554,258 | -0.22(-0.88%) |
Apr 01, 2022 | 24.70 | 25.07 | 24.20 | 24.39 | 2,282,794 | -0.08(-0.34%) |
Mar 31, 2022 | 24.26 | 24.81 | 24.23 | 24.47 | 2,388,810 | +0.44(+1.83%) |
Mar 30, 2022 | 24.22 | 24.81 | 23.82 | 24.04 | 2,269,671 | +0.09(+0.39%) |
Mar 29, 2022 | 23.58 | 24.01 | 22.87 | 23.94 | 2,930,683 | +0.07(+0.27%) |
Mar 28, 2022 | 24.22 | 24.22 | 23.59 | 23.88 | 2,778,053 | -0.68(-2.78%) |
Mar 25, 2022 | 24.81 | 25.10 | 24.35 | 24.56 | 2,451,769 | -0.44(-1.76%) |
Mar 24, 2022 | 25.02 | 25.03 | 24.39 | 25.00 | 2,008,382 | +0.32(+1.29%) |
Mar 23, 2022 | 25.16 | 25.44 | 24.65 | 24.68 | 4,017,450 | -0.36(-1.46%) |
Mar 22, 2022 | 25.11 | 25.31 | 24.48 | 25.05 | 5,037,406 | +0.26(+1.06%) |
Mar 21, 2022 | 24.28 | 25.24 | 24.28 | 24.78 | 4,429,543 | +0.79(+3.27%) |
Mar 18, 2022 | 24.10 | 24.18 | 23.58 | 24.00 | 2,370,446 | +0.04(+0.16%) |
Mar 17, 2022 | 22.85 | 24.06 | 22.71 | 23.96 | 4,637,303 | +1.55(+6.93%) |
Mar 16, 2022 | 22.64 | 22.92 | 21.57 | 22.41 | 2,406,071 | +0.26(+1.18%) |
Mar 15, 2022 | 21.77 | 22.35 | 21.28 | 22.15 | 3,264,563 | -0.25(-1.13%) |
Mar 14, 2022 | 23.67 | 23.67 | 22.07 | 22.40 | 4,592,582 | -1.59(-6.63%) |
Mar 11, 2022 | 24.49 | 24.91 | 23.86 | 23.99 | 3,475,036 | -0.70(-2.84%) |
Mar 10, 2022 | 24.79 | 24.94 | 24.00 | 24.69 | 8,669,939 | +0.33(+1.34%) |
Mar 09, 2022 | 23.09 | 24.77 | 22.49 | 24.36 | 8,959,716 | +1.29(+5.60%) |
Mar 08, 2022 | 22.75 | 23.40 | 21.89 | 23.07 | 6,382,692 | +0.84(+3.79%) |
Mar 07, 2022 | 22.38 | 22.95 | 22.03 | 22.23 | 5,385,859 | +0.46(+2.11%) |
Mar 04, 2022 | 20.99 | 21.87 | 20.74 | 21.77 | 6,059,301 | -0.90(-3.96%) |
Mar 03, 2022 | 23.32 | 23.35 | 22.33 | 22.67 | 3,229,581 | -0.42(-1.82%) |
Mar 02, 2022 | 22.93 | 23.25 | 22.47 | 23.09 | 4,720,096 | +0.57(+2.53%) |