Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 19.78 | 19.87 | 19.61 | 19.78 | 23,673,270 | -0.09(-0.45%) |
May 27, 2022 | 19.55 | 19.90 | 19.46 | 19.87 | 8,755,298 | +0.42(+2.15%) |
May 26, 2022 | 19.22 | 19.61 | 19.22 | 19.46 | 8,349,939 | +0.36(+1.88%) |
May 25, 2022 | 19.19 | 19.34 | 18.93 | 19.10 | 13,107,576 | -0.21(-1.09%) |
May 24, 2022 | 19.28 | 19.31 | 18.89 | 19.31 | 10,477,814 | +0.03(+0.16%) |
May 23, 2022 | 18.92 | 19.34 | 18.89 | 19.28 | 16,308,463 | +0.36(+1.90%) |
May 20, 2022 | 19.04 | 19.04 | 18.50 | 18.92 | 16,600,797 | +0.15(+0.80%) |
May 19, 2022 | 18.92 | 19.17 | 18.77 | 18.77 | 20,431,760 | -0.27(-1.42%) |
May 18, 2022 | 19.25 | 19.37 | 19.04 | 19.04 | 19,312,258 | -0.27(-1.39%) |
May 17, 2022 | 19.31 | 19.52 | 19.25 | 19.31 | 38,702,460 | -0.72(-3.59%) |
May 16, 2022 | 20.20 | 20.29 | 19.87 | 20.02 | 8,110,602 | -0.12(-0.59%) |
May 13, 2022 | 19.69 | 20.17 | 19.59 | 20.14 | 9,207,843 | +0.57(+2.91%) |
May 12, 2022 | 19.46 | 19.66 | 19.13 | 19.57 | 12,787,389 | +0.03(+0.15%) |
May 11, 2022 | 19.78 | 20.05 | 19.52 | 19.55 | 9,211,471 | -0.27(-1.36%) |
May 10, 2022 | 19.93 | 20.20 | 19.46 | 19.81 | 10,512,859 | +0.09(+0.46%) |
May 09, 2022 | 19.99 | 20.11 | 19.59 | 19.72 | 10,387,928 | -0.54(-2.66%) |
May 06, 2022 | 19.99 | 20.32 | 19.81 | 20.26 | 13,091,452 | +0.27(+1.35%) |
May 05, 2022 | 20.08 | 20.26 | 19.75 | 19.99 | 10,323,107 | -0.24(-1.18%) |
May 04, 2022 | 19.87 | 20.23 | 19.69 | 20.23 | 9,479,550 | +0.36(+1.81%) |
May 03, 2022 | 19.55 | 19.95 | 19.43 | 19.87 | 11,803,634 | +0.39(+2.00%) |
May 02, 2022 | 19.22 | 19.52 | 19.04 | 19.49 | 11,663,275 | +0.27(+1.40%) |
Apr 29, 2022 | 19.81 | 19.93 | 19.22 | 19.22 | 12,854,496 | -0.60(-3.02%) |
Apr 28, 2022 | 19.19 | 19.93 | 18.92 | 19.81 | 11,040,122 | +0.87(+4.58%) |
Apr 27, 2022 | 18.98 | 19.25 | 18.92 | 18.95 | 10,889,653 | +0.00(+0.00%) |
Apr 26, 2022 | 19.52 | 19.69 | 18.92 | 18.95 | 10,079,974 | -0.60(-3.06%) |
Apr 25, 2022 | 19.46 | 19.61 | 18.92 | 19.55 | 13,663,508 | +0.03(+0.15%) |
Apr 22, 2022 | 19.93 | 19.93 | 19.49 | 19.52 | 9,011,826 | -0.45(-2.25%) |
Apr 21, 2022 | 20.17 | 20.35 | 19.90 | 19.96 | 6,837,139 | -0.12(-0.60%) |
Apr 20, 2022 | 19.61 | 20.20 | 19.61 | 20.08 | 6,413,201 | +0.48(+2.44%) |
Apr 19, 2022 | 20.26 | 20.26 | 19.55 | 19.61 | 9,753,116 | -0.54(-2.67%) |
Apr 18, 2022 | 20.20 | 20.32 | 20.02 | 20.14 | 5,702,375 | -0.12(-0.59%) |
Apr 14, 2022 | 20.35 | 20.53 | 20.13 | 20.26 | 5,152,826 | -0.06(-0.29%) |
Apr 13, 2022 | 20.23 | 20.35 | 20.14 | 20.32 | 4,082,303 | +0.09(+0.44%) |
Apr 12, 2022 | 20.11 | 20.50 | 20.11 | 20.23 | 6,720,151 | +0.15(+0.74%) |
Apr 11, 2022 | 20.11 | 20.47 | 20.06 | 20.08 | 5,394,502 | -0.12(-0.59%) |
Apr 08, 2022 | 20.05 | 20.35 | 19.87 | 20.20 | 5,126,531 | +0.18(+0.90%) |
Apr 07, 2022 | 20.05 | 20.23 | 19.75 | 20.02 | 7,185,891 | -0.06(-0.30%) |
Apr 06, 2022 | 20.35 | 20.41 | 19.96 | 20.08 | 7,720,147 | -0.42(-2.04%) |
Apr 05, 2022 | 21.01 | 21.19 | 20.50 | 20.50 | 8,074,802 | -0.54(-2.56%) |
Apr 04, 2022 | 21.04 | 21.10 | 20.68 | 21.04 | 7,062,146 | -0.09(-0.42%) |
Apr 01, 2022 | 21.07 | 21.16 | 20.80 | 21.13 | 9,249,174 | +0.06(+0.28%) |
Mar 31, 2022 | 21.19 | 21.25 | 20.95 | 21.07 | 7,842,603 | -0.15(-0.70%) |
Mar 30, 2022 | 21.52 | 21.52 | 21.16 | 21.22 | 10,392,478 | -0.36(-1.66%) |
Mar 29, 2022 | 21.41 | 21.70 | 21.39 | 21.58 | 12,915,644 | +0.32(+1.50%) |
Mar 28, 2022 | 21.17 | 21.29 | 20.91 | 21.26 | 6,887,159 | +0.15(+0.69%) |
Mar 25, 2022 | 20.97 | 21.14 | 20.96 | 21.12 | 8,914,607 | +0.17(+0.83%) |
Mar 24, 2022 | 20.88 | 20.97 | 20.80 | 20.94 | 5,051,369 | +0.09(+0.42%) |
Mar 23, 2022 | 20.97 | 21.06 | 20.83 | 20.85 | 4,704,799 | -0.12(-0.55%) |
Mar 22, 2022 | 20.74 | 21.00 | 20.68 | 20.97 | 8,979,421 | +0.29(+1.40%) |
Mar 21, 2022 | 21.03 | 21.10 | 20.62 | 20.68 | 6,431,200 | -0.32(-1.52%) |
Mar 18, 2022 | 20.53 | 21.00 | 20.45 | 21.00 | 8,799,046 | +0.41(+1.97%) |
Mar 17, 2022 | 20.33 | 20.77 | 20.27 | 20.59 | 6,817,400 | +0.03(+0.14%) |
Mar 16, 2022 | 20.65 | 20.80 | 20.13 | 20.56 | 8,416,788 | -0.03(-0.14%) |
Mar 15, 2022 | 20.39 | 20.65 | 20.36 | 20.59 | 4,808,733 | +0.20(+1.00%) |
Mar 14, 2022 | 20.59 | 20.74 | 20.16 | 20.39 | 6,761,241 | -0.20(-0.99%) |
Mar 11, 2022 | 20.85 | 20.88 | 20.33 | 20.59 | 7,315,555 | -0.20(-0.98%) |
Mar 10, 2022 | 20.62 | 20.80 | 20.80 | 5,770,983 | +0.06(+0.28%) | |
Mar 09, 2022 | 20.88 | 21.12 | 20.71 | 20.74 | 7,312,350 | +0.12(+0.56%) |
Mar 08, 2022 | 20.22 | 20.97 | 20.22 | 20.62 | 9,169,546 | +0.35(+1.72%) |
Mar 07, 2022 | 20.39 | 20.59 | 20.27 | 20.27 | 6,471,004 | -0.23(-1.13%) |
Mar 04, 2022 | 20.33 | 20.53 | 20.22 | 20.51 | 5,585,895 | -0.09(-0.42%) |
Mar 03, 2022 | 20.65 | 20.77 | 20.40 | 20.59 | 6,001,595 | -0.09(-0.42%) |
Mar 02, 2022 | 20.30 | 20.71 | 20.07 | 20.68 | 10,057,167 | +0.44(+2.15%) |