Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 21.60 | 21.84 | 21.29 | 21.57 | 3,708,182 | -0.18(-0.85%) |
May 27, 2022 | 21.58 | 21.99 | 21.49 | 21.75 | 3,982,140 | +0.97(+4.66%) |
May 26, 2022 | 20.33 | 20.90 | 20.33 | 20.78 | 1,819,094 | +0.61(+3.03%) |
May 25, 2022 | 19.94 | 20.29 | 19.74 | 20.17 | 2,572,058 | +0.32(+1.61%) |
May 24, 2022 | 19.75 | 19.97 | 19.30 | 19.85 | 3,061,328 | -0.07(-0.34%) |
May 23, 2022 | 19.98 | 20.23 | 19.71 | 19.92 | 3,996,284 | +0.20(+1.03%) |
May 20, 2022 | 19.96 | 20.20 | 19.32 | 19.72 | 3,137,333 | -0.04(-0.20%) |
May 19, 2022 | 19.72 | 20.05 | 19.49 | 19.75 | 2,098,632 | -0.24(-1.21%) |
May 18, 2022 | 20.66 | 20.66 | 19.92 | 20.00 | 2,048,117 | -0.82(-3.96%) |
May 17, 2022 | 20.53 | 20.87 | 20.38 | 20.82 | 2,098,636 | +0.66(+3.27%) |
May 16, 2022 | 19.78 | 20.23 | 19.51 | 20.16 | 2,809,257 | +0.37(+1.86%) |
May 13, 2022 | 20.21 | 20.37 | 19.72 | 19.79 | 4,729,593 | -0.32(-1.59%) |
May 12, 2022 | 20.03 | 20.36 | 19.75 | 20.11 | 3,906,161 | +0.00(+0.00%) |
May 11, 2022 | 20.35 | 20.79 | 20.08 | 20.11 | 3,231,602 | -0.29(-1.42%) |
May 10, 2022 | 20.89 | 20.93 | 20.04 | 20.40 | 4,455,425 | -0.04(-0.19%) |
May 09, 2022 | 20.83 | 21.22 | 20.40 | 20.44 | 3,422,664 | -0.63(-2.99%) |
May 06, 2022 | 21.28 | 21.40 | 20.89 | 21.07 | 2,492,416 | -0.37(-1.72%) |
May 05, 2022 | 21.81 | 22.00 | 21.26 | 21.44 | 2,272,864 | -0.43(-1.95%) |
May 04, 2022 | 21.37 | 21.89 | 21.23 | 21.87 | 4,157,679 | +0.50(+2.36%) |
May 03, 2022 | 21.15 | 21.56 | 21.10 | 21.36 | 2,420,787 | +0.22(+1.05%) |
May 02, 2022 | 21.23 | 21.42 | 20.79 | 21.14 | 3,008,887 | +0.02(+0.09%) |
Apr 29, 2022 | 21.27 | 21.60 | 21.04 | 21.12 | 3,108,623 | -0.11(-0.50%) |
Apr 28, 2022 | 20.52 | 21.34 | 20.40 | 21.23 | 3,508,797 | +0.87(+4.28%) |
Apr 27, 2022 | 20.48 | 20.95 | 20.30 | 20.36 | 4,076,203 | +0.20(+1.01%) |
Apr 26, 2022 | 20.52 | 20.72 | 19.79 | 20.15 | 2,937,377 | -0.27(-1.33%) |
Apr 25, 2022 | 20.67 | 20.67 | 20.12 | 20.42 | 6,227,032 | -0.43(-2.04%) |
Apr 22, 2022 | 21.31 | 21.31 | 20.80 | 20.85 | 2,761,628 | -0.56(-2.62%) |
Apr 21, 2022 | 21.35 | 21.56 | 21.19 | 21.41 | 2,443,380 | +0.24(+1.14%) |
Apr 20, 2022 | 21.24 | 21.50 | 21.17 | 21.17 | 2,704,386 | +0.05(+0.23%) |
Apr 19, 2022 | 20.35 | 21.41 | 20.30 | 21.12 | 5,012,939 | +0.91(+4.51%) |
Apr 18, 2022 | 20.35 | 20.50 | 20.08 | 20.21 | 2,568,857 | -0.06(-0.29%) |
Apr 14, 2022 | 20.32 | 20.50 | 20.26 | 20.27 | 2,213,935 | -0.07(-0.33%) |
Apr 13, 2022 | 20.16 | 20.47 | 20.11 | 20.34 | 2,192,589 | +0.18(+0.91%) |
Apr 12, 2022 | 20.27 | 20.49 | 20.14 | 20.15 | 2,195,169 | -0.11(-0.53%) |
Apr 11, 2022 | 20.48 | 20.70 | 20.21 | 20.26 | 1,552,228 | -0.12(-0.57%) |
Apr 08, 2022 | 20.30 | 20.47 | 20.20 | 20.37 | 2,043,426 | +0.30(+1.50%) |
Apr 07, 2022 | 20.08 | 20.12 | 19.79 | 20.07 | 1,881,893 | +0.01(+0.05%) |
Apr 06, 2022 | 19.85 | 20.12 | 19.69 | 20.06 | 2,241,103 | +0.29(+1.47%) |
Apr 05, 2022 | 19.54 | 19.94 | 19.54 | 19.77 | 3,221,988 | -0.01(-0.05%) |
Apr 04, 2022 | 20.02 | 20.08 | 19.75 | 19.78 | 2,071,422 | -0.20(-1.02%) |
Apr 01, 2022 | 19.55 | 19.99 | 19.32 | 19.99 | 3,264,644 | +0.57(+2.94%) |
Mar 31, 2022 | 19.73 | 19.91 | 19.42 | 19.42 | 3,077,488 | -0.35(-1.76%) |
Mar 30, 2022 | 19.65 | 19.91 | 19.59 | 19.76 | 3,065,005 | +0.12(+0.59%) |
Mar 29, 2022 | 19.80 | 19.86 | 19.46 | 19.65 | 2,376,608 | -0.05(-0.25%) |
Mar 28, 2022 | 19.73 | 19.74 | 19.33 | 19.70 | 2,904,821 | +0.16(+0.84%) |
Mar 25, 2022 | 19.20 | 19.58 | 19.20 | 19.53 | 2,384,171 | +0.33(+1.72%) |
Mar 24, 2022 | 19.18 | 19.31 | 19.06 | 19.20 | 1,827,080 | +0.08(+0.41%) |
Mar 23, 2022 | 19.12 | 19.33 | 19.12 | 19.12 | 1,301,765 | -0.17(-0.90%) |
Mar 22, 2022 | 19.45 | 19.66 | 19.27 | 19.30 | 2,143,312 | +0.04(+0.20%) |
Mar 21, 2022 | 19.39 | 19.49 | 19.11 | 19.26 | 2,253,371 | -0.16(-0.85%) |
Mar 18, 2022 | 19.20 | 19.52 | 19.07 | 19.42 | 2,798,292 | +0.08(+0.40%) |
Mar 17, 2022 | 19.09 | 19.42 | 19.09 | 19.35 | 1,756,531 | +0.14(+0.71%) |
Mar 16, 2022 | 18.91 | 19.23 | 18.86 | 19.21 | 2,037,160 | +0.43(+2.27%) |
Mar 15, 2022 | 18.65 | 18.85 | 18.46 | 18.79 | 2,399,964 | +0.18(+0.99%) |
Mar 14, 2022 | 18.41 | 19.02 | 18.39 | 18.60 | 2,920,341 | +0.31(+1.72%) |
Mar 11, 2022 | 18.54 | 18.59 | 18.23 | 18.29 | 2,147,483 | -0.14(-0.73%) |
Mar 10, 2022 | 18.09 | 18.61 | 18.09 | 18.42 | 1,898,203 | +0.02(+0.10%) |
Mar 09, 2022 | 18.18 | 18.61 | 18.00 | 18.40 | 2,480,894 | +0.54(+3.03%) |
Mar 08, 2022 | 18.21 | 18.34 | 17.80 | 17.86 | 4,599,417 | -0.40(-2.17%) |
Mar 07, 2022 | 19.52 | 19.53 | 18.13 | 18.26 | 5,800,555 | -1.32(-6.75%) |
Mar 04, 2022 | 19.18 | 19.58 | 19.16 | 19.58 | 3,470,638 | +0.05(+0.25%) |
Mar 03, 2022 | 19.72 | 19.88 | 19.33 | 19.53 | 2,142,838 | -0.18(-0.93%) |
Mar 02, 2022 | 19.46 | 19.89 | 19.41 | 19.71 | 2,965,200 | +0.36(+1.84%) |