Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 22.77 | 23.09 | 22.71 | 22.97 | 3,196,197 | +0.30(+1.35%) |
May 27, 2022 | 23.17 | 23.20 | 22.66 | 22.66 | 2,558,784 | -0.65(-2.78%) |
May 26, 2022 | 23.67 | 23.70 | 23.16 | 23.31 | 3,151,757 | -0.52(-2.20%) |
May 25, 2022 | 24.38 | 24.38 | 23.69 | 23.83 | 4,023,892 | -0.44(-1.81%) |
May 24, 2022 | 24.14 | 24.71 | 24.10 | 24.27 | 4,849,401 | +0.35(+1.47%) |
May 23, 2022 | 23.96 | 24.28 | 23.81 | 23.92 | 4,136,516 | -0.29(-1.18%) |
May 20, 2022 | 23.86 | 24.79 | 23.81 | 24.20 | 5,757,363 | +0.06(+0.24%) |
May 19, 2022 | 24.38 | 24.38 | 23.83 | 24.15 | 6,719,949 | -0.05(-0.20%) |
May 18, 2022 | 23.64 | 24.32 | 23.53 | 24.19 | 4,509,899 | +0.84(+3.59%) |
May 17, 2022 | 23.68 | 23.86 | 23.35 | 23.36 | 4,584,891 | -0.75(-3.12%) |
May 16, 2022 | 24.08 | 24.24 | 23.81 | 24.11 | 4,548,738 | +0.12(+0.52%) |
May 13, 2022 | 24.42 | 24.43 | 23.80 | 23.98 | 5,207,840 | -0.78(-3.16%) |
May 12, 2022 | 25.19 | 25.32 | 24.54 | 24.77 | 5,850,873 | -0.30(-1.22%) |
May 11, 2022 | 24.45 | 25.11 | 24.01 | 25.07 | 8,761,116 | +0.62(+2.53%) |
May 10, 2022 | 24.09 | 24.99 | 23.91 | 24.45 | 6,297,798 | -0.01(-0.04%) |
May 09, 2022 | 23.82 | 24.58 | 23.74 | 24.46 | 6,379,769 | +0.99(+4.22%) |
May 06, 2022 | 23.19 | 23.73 | 23.14 | 23.47 | 8,216,205 | +0.37(+1.61%) |
May 05, 2022 | 22.42 | 23.36 | 22.42 | 23.10 | 6,883,293 | +0.91(+4.12%) |
May 04, 2022 | 22.73 | 23.14 | 22.15 | 22.18 | 7,263,833 | -0.61(-2.68%) |
May 03, 2022 | 22.99 | 23.16 | 22.68 | 22.79 | 4,245,204 | -0.22(-0.95%) |
May 02, 2022 | 23.24 | 23.57 | 22.90 | 23.01 | 4,412,994 | -0.23(-0.98%) |
Apr 29, 2022 | 22.72 | 23.30 | 22.45 | 23.24 | 3,087,274 | +0.65(+2.87%) |
Apr 28, 2022 | 22.77 | 23.29 | 22.48 | 22.59 | 3,301,416 | -0.43(-1.86%) |
Apr 27, 2022 | 22.95 | 23.10 | 22.68 | 23.02 | 3,722,527 | +0.09(+0.37%) |
Apr 26, 2022 | 22.39 | 22.96 | 22.36 | 22.94 | 3,437,758 | +0.71(+3.17%) |
Apr 25, 2022 | 22.56 | 22.77 | 22.20 | 22.23 | 4,102,615 | -0.14(-0.64%) |
Apr 22, 2022 | 21.92 | 22.40 | 21.85 | 22.37 | 2,641,190 | +0.57(+2.62%) |
Apr 21, 2022 | 21.14 | 21.88 | 21.07 | 21.80 | 2,708,705 | +0.49(+2.28%) |
Apr 20, 2022 | 21.24 | 21.38 | 21.17 | 21.32 | 2,359,499 | -0.09(-0.40%) |
Apr 19, 2022 | 21.83 | 21.83 | 21.34 | 21.40 | 1,811,893 | -0.45(-2.05%) |
Apr 18, 2022 | 21.76 | 21.96 | 21.68 | 21.85 | 1,527,151 | +0.15(+0.70%) |
Apr 14, 2022 | 21.46 | 21.70 | 21.35 | 21.70 | 1,651,954 | +0.21(+0.98%) |
Apr 13, 2022 | 21.87 | 21.87 | 21.43 | 21.49 | 2,323,819 | -0.42(-1.91%) |
Apr 12, 2022 | 21.75 | 21.99 | 21.41 | 21.91 | 2,939,252 | -0.08(-0.35%) |
Apr 11, 2022 | 21.92 | 22.05 | 21.68 | 21.98 | 3,236,186 | +0.15(+0.70%) |
Apr 08, 2022 | 21.70 | 21.88 | 21.57 | 21.83 | 1,916,682 | +0.18(+0.84%) |
Apr 07, 2022 | 21.59 | 21.96 | 21.48 | 21.65 | 2,934,992 | +0.07(+0.31%) |
Apr 06, 2022 | 21.48 | 21.74 | 21.42 | 21.58 | 3,341,181 | +0.30(+1.39%) |
Apr 05, 2022 | 20.80 | 21.34 | 20.66 | 21.29 | 2,686,382 | +0.50(+2.38%) |
Apr 04, 2022 | 20.81 | 21.00 | 20.75 | 20.79 | 2,049,533 | -0.05(-0.23%) |
Apr 01, 2022 | 20.98 | 21.10 | 20.83 | 20.84 | 2,206,944 | -0.24(-1.13%) |
Mar 31, 2022 | 20.88 | 21.08 | 20.71 | 21.08 | 2,226,610 | +0.24(+1.14%) |
Mar 30, 2022 | 20.47 | 20.93 | 20.44 | 20.84 | 2,541,691 | +0.40(+1.96%) |
Mar 29, 2022 | 20.80 | 20.83 | 20.39 | 20.44 | 2,950,217 | -0.56(-2.68%) |
Mar 28, 2022 | 21.05 | 21.32 | 21.00 | 21.00 | 1,503,555 | +0.00(+0.00%) |
Mar 25, 2022 | 21.00 | 21.17 | 20.96 | 21.00 | 1,614,156 | -0.04(-0.18%) |
Mar 24, 2022 | 21.20 | 21.35 | 21.04 | 21.04 | 1,825,256 | -0.24(-1.12%) |
Mar 23, 2022 | 21.07 | 21.30 | 20.95 | 21.28 | 2,769,767 | +0.35(+1.68%) |
Mar 22, 2022 | 21.05 | 21.10 | 20.79 | 20.93 | 2,198,592 | -0.21(-0.99%) |
Mar 21, 2022 | 20.95 | 21.30 | 20.86 | 21.14 | 1,874,872 | +0.15(+0.73%) |
Mar 18, 2022 | 21.26 | 21.29 | 20.94 | 20.98 | 2,447,376 | -0.19(-0.90%) |
Mar 17, 2022 | 21.62 | 21.69 | 21.16 | 21.17 | 3,586,848 | -0.36(-1.68%) |
Mar 16, 2022 | 22.00 | 22.16 | 21.53 | 21.54 | 4,243,173 | -0.69(-3.09%) |
Mar 15, 2022 | 22.50 | 22.56 | 22.21 | 22.22 | 4,420,015 | -0.32(-1.44%) |
Mar 14, 2022 | 22.03 | 22.67 | 22.03 | 22.55 | 3,840,478 | +0.41(+1.85%) |
Mar 11, 2022 | 21.69 | 22.16 | 21.58 | 22.14 | 4,182,379 | +0.33(+1.53%) |
Mar 10, 2022 | 22.05 | 22.15 | 21.76 | 21.80 | 3,767,968 | +0.07(+0.31%) |
Mar 09, 2022 | 21.96 | 22.05 | 21.66 | 21.74 | 6,975,878 | -0.64(-2.85%) |
Mar 08, 2022 | 22.41 | 22.53 | 21.83 | 22.37 | 11,144,909 | -0.11(-0.51%) |
Mar 07, 2022 | 21.92 | 22.51 | 21.86 | 22.49 | 5,042,017 | +0.52(+2.39%) |
Mar 04, 2022 | 21.85 | 22.13 | 21.73 | 21.96 | 4,496,665 | +0.33(+1.54%) |
Mar 03, 2022 | 21.27 | 21.77 | 21.27 | 21.63 | 5,105,672 | +0.29(+1.34%) |
Mar 02, 2022 | 21.75 | 21.75 | 21.27 | 21.35 | 4,881,951 | -0.56(-2.57%) |