Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 18.33 | 18.43 | 17.98 | 18.16 | 15,547,545 | +0.06(+0.33%) |
May 27, 2022 | 17.91 | 18.14 | 17.86 | 18.10 | 15,119,842 | +0.52(+2.98%) |
May 26, 2022 | 17.36 | 17.68 | 17.28 | 17.58 | 9,570,766 | +0.30(+1.71%) |
May 25, 2022 | 17.24 | 17.41 | 17.05 | 17.28 | 19,994,300 | -0.25(-1.41%) |
May 24, 2022 | 17.61 | 17.69 | 17.38 | 17.53 | 10,397,894 | -0.47(-2.59%) |
May 23, 2022 | 17.90 | 18.04 | 17.75 | 17.99 | 7,822,541 | +0.18(+1.02%) |
May 20, 2022 | 17.93 | 17.93 | 17.51 | 17.81 | 6,318,650 | +0.07(+0.38%) |
May 19, 2022 | 17.49 | 17.94 | 17.36 | 17.75 | 9,860,322 | -0.14(-0.80%) |
May 18, 2022 | 18.40 | 18.47 | 17.87 | 17.89 | 11,202,281 | -0.79(-4.23%) |
May 17, 2022 | 18.50 | 18.69 | 18.48 | 18.68 | 7,542,185 | +0.64(+3.54%) |
May 16, 2022 | 18.22 | 18.27 | 18.00 | 18.04 | 11,608,022 | -0.49(-2.62%) |
May 13, 2022 | 18.38 | 18.58 | 18.28 | 18.53 | 14,732,023 | -0.08(-0.41%) |
May 12, 2022 | 18.25 | 18.72 | 18.21 | 18.60 | 14,102,827 | +0.11(+0.62%) |
May 11, 2022 | 18.66 | 18.83 | 18.46 | 18.49 | 8,926,423 | -0.33(-1.77%) |
May 10, 2022 | 19.07 | 19.17 | 18.59 | 18.82 | 19,255,600 | -0.06(-0.30%) |
May 09, 2022 | 19.09 | 19.18 | 18.82 | 18.88 | 15,262,004 | -0.03(-0.15%) |
May 06, 2022 | 19.01 | 19.05 | 18.78 | 18.91 | 6,944,583 | -0.44(-2.26%) |
May 05, 2022 | 19.62 | 19.80 | 19.16 | 19.35 | 10,053,865 | -0.29(-1.46%) |
May 04, 2022 | 19.15 | 19.68 | 19.09 | 19.63 | 7,893,896 | +0.37(+1.93%) |
May 03, 2022 | 19.23 | 19.33 | 19.17 | 19.26 | 8,100,887 | +0.07(+0.35%) |
May 02, 2022 | 18.94 | 19.26 | 18.90 | 19.19 | 15,824,260 | +0.27(+1.41%) |
Apr 29, 2022 | 19.28 | 19.34 | 18.93 | 18.93 | 12,938,632 | -0.60(-3.07%) |
Apr 28, 2022 | 19.44 | 19.68 | 19.39 | 19.53 | 25,435,130 | +0.36(+1.89%) |
Apr 27, 2022 | 19.04 | 19.36 | 19.04 | 19.17 | 10,239,593 | +0.00(+0.00%) |
Apr 26, 2022 | 19.29 | 19.41 | 19.11 | 19.17 | 13,675,586 | -0.28(-1.42%) |
Apr 25, 2022 | 19.21 | 19.44 | 19.08 | 19.44 | 9,215,050 | +0.14(+0.74%) |
Apr 22, 2022 | 19.54 | 19.63 | 19.17 | 19.30 | 12,579,950 | -0.40(-2.03%) |
Apr 21, 2022 | 19.86 | 19.94 | 19.65 | 19.70 | 22,927,770 | +0.10(+0.53%) |
Apr 20, 2022 | 19.70 | 19.74 | 19.49 | 19.59 | 10,518,380 | +0.14(+0.73%) |
Apr 19, 2022 | 19.11 | 19.49 | 18.81 | 19.45 | 17,473,918 | -0.13(-0.68%) |
Apr 18, 2022 | 19.57 | 19.74 | 19.40 | 19.59 | 12,595,506 | +0.10(+0.49%) |
Apr 14, 2022 | 20.20 | 20.23 | 19.45 | 19.49 | 18,056,306 | -0.70(-3.44%) |
Apr 13, 2022 | 20.85 | 20.86 | 19.93 | 20.19 | 21,148,334 | -1.31(-6.11%) |
Apr 12, 2022 | 22.05 | 22.17 | 21.41 | 21.50 | 12,220,943 | -0.46(-2.08%) |
Apr 11, 2022 | 22.17 | 22.34 | 21.87 | 21.96 | 6,972,138 | -0.62(-2.74%) |
Apr 08, 2022 | 22.65 | 22.77 | 22.52 | 22.58 | 5,861,297 | -0.11(-0.50%) |
Apr 07, 2022 | 22.62 | 22.86 | 22.55 | 22.69 | 8,752,448 | -0.14(-0.63%) |
Apr 06, 2022 | 22.78 | 22.98 | 22.61 | 22.83 | 12,989,613 | -0.39(-1.68%) |
Apr 05, 2022 | 23.34 | 23.38 | 23.12 | 23.22 | 6,606,219 | -0.34(-1.46%) |
Apr 04, 2022 | 23.40 | 23.57 | 23.37 | 23.57 | 12,973,027 | +0.12(+0.53%) |
Apr 01, 2022 | 23.93 | 23.94 | 23.38 | 23.44 | 15,444,291 | -0.27(-1.12%) |
Mar 31, 2022 | 23.79 | 24.01 | 23.71 | 23.71 | 8,240,220 | -0.08(-0.32%) |
Mar 30, 2022 | 23.64 | 23.98 | 23.64 | 23.79 | 7,291,190 | -0.13(-0.56%) |
Mar 29, 2022 | 23.73 | 23.93 | 23.63 | 23.92 | 4,007,983 | +0.37(+1.58%) |
Mar 28, 2022 | 23.56 | 23.60 | 23.35 | 23.55 | 2,975,525 | -0.01(-0.04%) |
Mar 25, 2022 | 23.43 | 23.58 | 23.35 | 23.56 | 3,532,956 | +0.06(+0.24%) |
Mar 24, 2022 | 23.46 | 23.52 | 23.23 | 23.50 | 3,773,401 | +0.34(+1.48%) |
Mar 23, 2022 | 23.20 | 23.48 | 23.13 | 23.16 | 9,471,373 | -0.46(-1.94%) |
Mar 22, 2022 | 23.44 | 23.76 | 23.41 | 23.61 | 5,634,439 | +0.55(+2.40%) |
Mar 21, 2022 | 23.24 | 23.40 | 22.93 | 23.06 | 8,609,080 | -0.79(-3.31%) |
Mar 18, 2022 | 23.23 | 23.85 | 23.06 | 23.85 | 30,480,886 | +0.52(+2.25%) |
Mar 17, 2022 | 23.63 | 23.86 | 23.30 | 23.33 | 15,552,408 | -0.59(-2.47%) |
Mar 16, 2022 | 23.31 | 23.93 | 23.24 | 23.92 | 12,940,938 | +0.88(+3.80%) |
Mar 15, 2022 | 23.01 | 23.15 | 22.47 | 23.04 | 9,643,448 | -0.48(-2.03%) |
Mar 14, 2022 | 23.30 | 23.85 | 23.27 | 23.52 | 14,639,454 | +0.65(+2.83%) |
Mar 11, 2022 | 23.04 | 23.14 | 22.81 | 22.87 | 8,285,723 | +0.16(+0.71%) |
Mar 10, 2022 | 22.42 | 22.79 | 22.42 | 22.71 | 8,176,737 | -0.06(-0.25%) |
Mar 09, 2022 | 22.62 | 23.00 | 22.42 | 22.77 | 11,126,766 | +0.54(+2.44%) |
Mar 08, 2022 | 21.60 | 22.49 | 21.47 | 22.22 | 21,442,496 | +0.71(+3.32%) |
Mar 07, 2022 | 21.22 | 21.51 | 21.14 | 21.51 | 14,901,701 | +0.11(+0.53%) |
Mar 04, 2022 | 21.22 | 21.48 | 21.09 | 21.39 | 14,092,838 | -0.06(-0.27%) |
Mar 03, 2022 | 21.77 | 21.85 | 21.36 | 21.45 | 7,366,656 | -0.07(-0.31%) |
Mar 02, 2022 | 21.16 | 21.70 | 21.11 | 21.52 | 9,185,015 | +0.41(+1.94%) |