Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 22.78 | 22.93 | 21.99 | 22.10 | 1,868,720 | -0.35(-1.58%) |
May 27, 2022 | 21.97 | 22.46 | 21.86 | 22.45 | 1,411,027 | +0.42(+1.91%) |
May 26, 2022 | 21.93 | 22.20 | 21.88 | 22.03 | 1,916,809 | +0.28(+1.29%) |
May 25, 2022 | 21.35 | 21.78 | 21.32 | 21.75 | 1,934,078 | +0.49(+2.33%) |
May 24, 2022 | 20.98 | 21.34 | 20.78 | 21.26 | 2,297,281 | +0.07(+0.31%) |
May 23, 2022 | 20.82 | 21.26 | 20.71 | 21.19 | 2,306,082 | +0.60(+2.90%) |
May 20, 2022 | 20.74 | 20.99 | 20.18 | 20.59 | 1,702,489 | +0.09(+0.46%) |
May 19, 2022 | 20.15 | 20.85 | 20.11 | 20.50 | 2,582,476 | -0.07(-0.36%) |
May 18, 2022 | 21.26 | 21.30 | 20.31 | 20.57 | 1,902,610 | -0.55(-2.61%) |
May 17, 2022 | 21.12 | 21.24 | 20.89 | 21.13 | 2,452,758 | +0.28(+1.34%) |
May 16, 2022 | 20.36 | 21.05 | 20.36 | 20.85 | 2,305,321 | +0.53(+2.62%) |
May 13, 2022 | 19.97 | 20.42 | 19.95 | 20.31 | 1,529,495 | +0.67(+3.42%) |
May 12, 2022 | 19.58 | 19.66 | 19.05 | 19.64 | 2,175,600 | +0.06(+0.29%) |
May 11, 2022 | 19.71 | 20.28 | 19.55 | 19.59 | 3,128,758 | +0.24(+1.25%) |
May 10, 2022 | 19.48 | 19.87 | 18.93 | 19.34 | 2,657,358 | +0.12(+0.63%) |
May 09, 2022 | 20.57 | 20.57 | 19.14 | 19.22 | 3,044,432 | -1.78(-8.49%) |
May 06, 2022 | 20.72 | 21.02 | 20.29 | 21.00 | 2,606,220 | +0.51(+2.50%) |
May 05, 2022 | 20.95 | 20.98 | 20.02 | 20.49 | 2,798,564 | -0.35(-1.66%) |
May 04, 2022 | 20.43 | 20.88 | 20.11 | 20.84 | 3,005,786 | +0.82(+4.10%) |
May 03, 2022 | 19.45 | 20.10 | 19.45 | 20.02 | 2,412,008 | +0.61(+3.12%) |
May 02, 2022 | 19.02 | 19.46 | 18.94 | 19.41 | 2,663,957 | +0.22(+1.17%) |
Apr 29, 2022 | 19.76 | 19.84 | 19.11 | 19.18 | 2,486,668 | -0.52(-2.65%) |
Apr 28, 2022 | 19.27 | 19.88 | 18.83 | 19.71 | 2,139,346 | +0.61(+3.18%) |
Apr 27, 2022 | 18.95 | 19.31 | 18.61 | 19.10 | 2,413,456 | +0.28(+1.49%) |
Apr 26, 2022 | 18.94 | 19.35 | 18.78 | 18.82 | 2,145,642 | +0.00(+0.00%) |
Apr 25, 2022 | 18.82 | 18.94 | 18.12 | 18.82 | 3,187,154 | -0.65(-3.35%) |
Apr 22, 2022 | 19.88 | 20.17 | 19.43 | 19.47 | 1,712,255 | -0.51(-2.57%) |
Apr 21, 2022 | 20.79 | 20.89 | 19.91 | 19.99 | 1,432,945 | -0.69(-3.34%) |
Apr 20, 2022 | 20.64 | 20.78 | 20.43 | 20.68 | 1,344,163 | +0.09(+0.45%) |
Apr 19, 2022 | 20.62 | 20.84 | 20.44 | 20.58 | 1,163,188 | -0.20(-0.94%) |
Apr 18, 2022 | 20.61 | 20.89 | 20.51 | 20.78 | 1,428,132 | +0.32(+1.55%) |
Apr 14, 2022 | 20.32 | 20.61 | 20.24 | 20.46 | 1,255,308 | +0.11(+0.55%) |
Apr 13, 2022 | 20.29 | 20.40 | 19.96 | 20.35 | 1,767,735 | +0.32(+1.58%) |
Apr 12, 2022 | 20.06 | 20.39 | 20.00 | 20.03 | 2,252,203 | +0.32(+1.61%) |
Apr 11, 2022 | 20.09 | 20.12 | 19.67 | 19.72 | 1,855,521 | -0.59(-2.89%) |
Apr 08, 2022 | 19.86 | 20.37 | 19.83 | 20.30 | 1,568,265 | +0.52(+2.64%) |
Apr 07, 2022 | 19.63 | 19.85 | 19.27 | 19.78 | 1,407,328 | +0.25(+1.29%) |
Apr 06, 2022 | 19.61 | 19.81 | 19.43 | 19.53 | 1,479,111 | +0.09(+0.48%) |
Apr 05, 2022 | 19.83 | 20.11 | 19.42 | 19.44 | 1,463,415 | -0.33(-1.65%) |
Apr 04, 2022 | 19.91 | 19.94 | 19.57 | 19.76 | 1,505,973 | +0.01(+0.05%) |
Apr 01, 2022 | 19.53 | 19.90 | 19.48 | 19.75 | 1,066,912 | +0.21(+1.10%) |
Mar 31, 2022 | 19.59 | 19.99 | 19.52 | 19.54 | 2,069,329 | -0.23(-1.18%) |
Mar 30, 2022 | 19.75 | 19.96 | 19.67 | 19.77 | 1,527,026 | +0.21(+1.05%) |
Mar 29, 2022 | 19.22 | 19.58 | 18.94 | 19.57 | 2,116,724 | -0.07(-0.33%) |
Mar 28, 2022 | 19.77 | 19.78 | 19.51 | 19.63 | 1,681,082 | -0.55(-2.73%) |
Mar 25, 2022 | 19.58 | 20.18 | 19.54 | 20.18 | 2,207,791 | +0.55(+2.80%) |
Mar 24, 2022 | 19.64 | 19.82 | 19.52 | 19.63 | 1,476,009 | +0.05(+0.24%) |
Mar 23, 2022 | 19.54 | 19.72 | 19.48 | 19.59 | 2,088,968 | +0.35(+1.84%) |
Mar 22, 2022 | 19.32 | 19.39 | 19.00 | 19.23 | 2,592,314 | -0.12(-0.63%) |
Mar 21, 2022 | 19.02 | 19.41 | 19.01 | 19.35 | 2,115,825 | +0.73(+3.91%) |
Mar 18, 2022 | 18.62 | 18.74 | 18.48 | 18.62 | 1,759,079 | -0.01(-0.06%) |
Mar 17, 2022 | 18.34 | 18.69 | 18.23 | 18.64 | 2,149,215 | +0.65(+3.60%) |
Mar 16, 2022 | 18.13 | 18.27 | 17.79 | 17.99 | 2,973,349 | -0.05(-0.26%) |
Mar 15, 2022 | 17.94 | 18.25 | 17.69 | 18.04 | 4,548,759 | -0.63(-3.37%) |
Mar 14, 2022 | 18.91 | 19.00 | 18.42 | 18.66 | 3,493,008 | -0.63(-3.26%) |
Mar 11, 2022 | 19.21 | 19.53 | 19.17 | 19.29 | 2,920,744 | -0.19(-1.00%) |
Mar 10, 2022 | 19.10 | 19.53 | 19.49 | 2,919,520 | +0.56(+2.98%) | |
Mar 09, 2022 | 18.80 | 19.33 | 18.47 | 18.92 | 4,683,117 | -0.56(-2.85%) |
Mar 08, 2022 | 19.59 | 20.17 | 18.93 | 19.48 | 6,752,161 | +0.23(+1.20%) |
Mar 07, 2022 | 19.20 | 19.57 | 18.81 | 19.25 | 4,147,100 | +0.31(+1.61%) |
Mar 04, 2022 | 18.39 | 18.95 | 18.36 | 18.94 | 2,913,295 | +0.56(+3.02%) |
Mar 03, 2022 | 18.23 | 18.49 | 18.11 | 18.39 | 2,260,389 | +0.05(+0.25%) |
Mar 02, 2022 | 18.21 | 18.49 | 18.12 | 18.34 | 3,363,389 | +0.43(+2.38%) |