Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 21.38 | 21.56 | 20.37 | 20.59 | 2,016,318 | -0.73(-3.43%) |
May 27, 2022 | 21.63 | 21.72 | 21.11 | 21.32 | 1,448,307 | +0.10(+0.49%) |
May 26, 2022 | 20.89 | 21.33 | 20.78 | 21.22 | 1,427,899 | +0.26(+1.25%) |
May 25, 2022 | 20.70 | 21.05 | 20.60 | 20.96 | 1,518,464 | -0.11(-0.53%) |
May 24, 2022 | 21.03 | 21.29 | 20.50 | 21.07 | 1,710,171 | +0.24(+1.17%) |
May 23, 2022 | 21.31 | 21.42 | 20.60 | 20.83 | 1,512,905 | -0.19(-0.89%) |
May 20, 2022 | 21.21 | 21.41 | 20.64 | 21.01 | 2,283,212 | -0.06(-0.27%) |
May 19, 2022 | 20.40 | 21.42 | 20.30 | 21.07 | 2,317,164 | +1.25(+6.30%) |
May 18, 2022 | 20.45 | 20.53 | 19.77 | 19.82 | 1,829,874 | -0.79(-3.84%) |
May 17, 2022 | 20.73 | 20.97 | 20.29 | 20.61 | 1,955,302 | +0.33(+1.61%) |
May 16, 2022 | 20.17 | 20.38 | 19.91 | 20.29 | 2,080,125 | +0.10(+0.51%) |
May 13, 2022 | 19.64 | 20.52 | 19.60 | 20.18 | 2,904,208 | +0.60(+3.05%) |
May 12, 2022 | 20.01 | 20.47 | 19.20 | 19.59 | 4,056,001 | -0.87(-4.24%) |
May 11, 2022 | 20.88 | 21.50 | 20.35 | 20.45 | 2,773,067 | -0.04(-0.18%) |
May 10, 2022 | 21.23 | 21.44 | 20.07 | 20.49 | 3,143,454 | -0.35(-1.70%) |
May 09, 2022 | 21.95 | 22.13 | 20.78 | 20.85 | 3,308,705 | -1.85(-8.13%) |
May 06, 2022 | 23.05 | 23.18 | 22.51 | 22.69 | 1,623,106 | -0.35(-1.54%) |
May 05, 2022 | 24.30 | 24.39 | 22.66 | 23.05 | 2,008,357 | -1.09(-4.52%) |
May 04, 2022 | 23.43 | 24.20 | 23.18 | 24.14 | 2,180,992 | +0.66(+2.82%) |
May 03, 2022 | 22.84 | 23.69 | 22.79 | 23.48 | 1,507,450 | +0.67(+2.94%) |
May 02, 2022 | 22.42 | 22.80 | 22.05 | 22.80 | 2,447,195 | -0.29(-1.25%) |
Apr 29, 2022 | 23.60 | 23.91 | 23.06 | 23.09 | 2,036,858 | -0.31(-1.31%) |
Apr 28, 2022 | 22.74 | 23.49 | 22.58 | 23.40 | 2,130,504 | +0.67(+2.95%) |
Apr 27, 2022 | 23.04 | 23.33 | 22.67 | 22.73 | 1,780,259 | -0.29(-1.26%) |
Apr 26, 2022 | 23.90 | 24.07 | 22.93 | 23.02 | 2,315,108 | -0.76(-3.18%) |
Apr 25, 2022 | 23.69 | 24.11 | 22.84 | 23.77 | 3,497,440 | -0.88(-3.55%) |
Apr 22, 2022 | 24.96 | 25.35 | 24.42 | 24.65 | 2,044,924 | -0.80(-3.15%) |
Apr 21, 2022 | 26.95 | 26.95 | 25.12 | 25.45 | 3,270,891 | -1.72(-6.35%) |
Apr 20, 2022 | 26.59 | 27.21 | 26.56 | 27.18 | 1,641,142 | +0.49(+1.85%) |
Apr 19, 2022 | 27.04 | 27.37 | 26.53 | 26.68 | 2,302,902 | -0.97(-3.51%) |
Apr 18, 2022 | 28.16 | 28.49 | 27.60 | 27.65 | 2,444,650 | -0.17(-0.60%) |
Apr 14, 2022 | 27.83 | 28.12 | 27.42 | 27.82 | 2,057,180 | -0.10(-0.37%) |
Apr 13, 2022 | 27.46 | 28.04 | 27.34 | 27.92 | 2,256,555 | +0.77(+2.85%) |
Apr 12, 2022 | 27.15 | 27.74 | 26.84 | 27.15 | 2,925,198 | +0.27(+1.01%) |
Apr 11, 2022 | 27.10 | 27.40 | 26.47 | 26.88 | 2,818,219 | +0.22(+0.84%) |
Apr 08, 2022 | 25.96 | 26.83 | 25.84 | 26.65 | 2,745,007 | +0.87(+3.36%) |
Apr 07, 2022 | 25.57 | 25.99 | 25.20 | 25.79 | 1,750,280 | +0.35(+1.39%) |
Apr 06, 2022 | 25.47 | 25.75 | 25.07 | 25.43 | 1,545,086 | -0.05(-0.18%) |
Apr 05, 2022 | 26.30 | 26.73 | 25.31 | 25.48 | 1,823,598 | -0.64(-2.46%) |
Apr 04, 2022 | 26.51 | 26.75 | 25.86 | 26.12 | 1,739,050 | -0.08(-0.32%) |
Apr 01, 2022 | 25.27 | 26.26 | 25.27 | 26.21 | 2,225,935 | +0.76(+2.97%) |
Mar 31, 2022 | 25.70 | 26.05 | 25.41 | 25.45 | 1,820,942 | -0.21(-0.84%) |
Mar 30, 2022 | 25.73 | 26.13 | 25.49 | 25.67 | 1,828,971 | +0.19(+0.73%) |
Mar 29, 2022 | 24.44 | 25.51 | 24.28 | 25.48 | 2,684,796 | +0.48(+1.90%) |
Mar 28, 2022 | 25.92 | 26.02 | 24.87 | 25.00 | 3,181,634 | -1.35(-5.13%) |
Mar 25, 2022 | 26.10 | 26.46 | 26.04 | 26.36 | 2,545,937 | -0.03(-0.11%) |
Mar 24, 2022 | 26.23 | 27.18 | 26.04 | 26.38 | 3,108,122 | +0.42(+1.62%) |
Mar 23, 2022 | 25.90 | 26.18 | 25.50 | 25.96 | 1,889,341 | +0.26(+1.02%) |
Mar 22, 2022 | 25.96 | 25.96 | 25.34 | 25.70 | 2,079,834 | -0.29(-1.11%) |
Mar 21, 2022 | 25.97 | 26.52 | 25.78 | 25.99 | 2,398,995 | +0.20(+0.76%) |
Mar 18, 2022 | 25.51 | 25.94 | 25.03 | 25.80 | 4,707,822 | +0.06(+0.22%) |
Mar 17, 2022 | 25.65 | 26.50 | 25.57 | 25.74 | 2,948,990 | +0.61(+2.41%) |
Mar 16, 2022 | 24.63 | 25.15 | 24.21 | 25.13 | 2,936,657 | +0.37(+1.51%) |
Mar 15, 2022 | 23.39 | 24.99 | 23.33 | 24.76 | 3,152,177 | +0.53(+2.19%) |
Mar 14, 2022 | 24.69 | 24.90 | 23.93 | 24.23 | 3,755,879 | -1.27(-4.97%) |
Mar 11, 2022 | 25.17 | 25.81 | 24.93 | 25.50 | 2,633,563 | -0.29(-1.12%) |
Mar 10, 2022 | 25.13 | 26.01 | 25.13 | 25.79 | 3,532,099 | +0.72(+2.86%) |
Mar 09, 2022 | 24.07 | 25.36 | 23.83 | 25.07 | 3,566,026 | -0.30(-1.18%) |
Mar 08, 2022 | 25.45 | 26.99 | 24.91 | 25.37 | 8,564,025 | +0.52(+2.10%) |
Mar 07, 2022 | 24.66 | 25.55 | 24.26 | 24.85 | 4,404,350 | +0.07(+0.26%) |
Mar 04, 2022 | 24.04 | 24.94 | 23.83 | 24.78 | 4,127,883 | +0.99(+4.15%) |
Mar 03, 2022 | 23.73 | 24.01 | 23.38 | 23.79 | 2,226,497 | +0.07(+0.31%) |
Mar 02, 2022 | 23.43 | 23.80 | 23.25 | 23.72 | 2,542,648 | -0.17(-0.70%) |