Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 21.04 | 21.14 | 20.68 | 20.70 | 5,762,460 | -0.55(-2.59%) |
May 27, 2022 | 21.50 | 21.52 | 21.20 | 21.25 | 293,313 | +0.08(+0.38%) |
May 26, 2022 | 21.02 | 21.24 | 21.00 | 21.17 | 285,706 | -0.03(-0.14%) |
May 25, 2022 | 21.07 | 21.23 | 20.99 | 21.20 | 459,017 | -0.08(-0.38%) |
May 24, 2022 | 21.14 | 21.36 | 21.10 | 21.28 | 429,303 | +0.33(+1.58%) |
May 23, 2022 | 21.08 | 21.10 | 20.87 | 20.95 | 615,314 | +0.00(+0.00%) |
May 20, 2022 | 21.03 | 21.07 | 20.80 | 20.95 | 602,233 | -0.20(-0.95%) |
May 19, 2022 | 20.98 | 21.15 | 20.95 | 21.15 | 763,151 | +0.57(+2.77%) |
May 18, 2022 | 20.78 | 20.81 | 20.56 | 20.58 | 548,568 | -0.20(-0.96%) |
May 17, 2022 | 20.88 | 20.95 | 20.70 | 20.78 | 436,706 | -0.02(-0.10%) |
May 16, 2022 | 20.47 | 20.86 | 20.47 | 20.80 | 636,706 | +0.54(+2.67%) |
May 13, 2022 | 19.89 | 20.29 | 19.82 | 20.26 | 1,048,807 | +0.32(+1.60%) |
May 12, 2022 | 20.35 | 20.36 | 19.84 | 19.94 | 1,419,197 | -0.80(-3.86%) |
May 11, 2022 | 20.93 | 21.14 | 20.69 | 20.74 | 1,756,604 | +0.34(+1.67%) |
May 10, 2022 | 21.15 | 21.19 | 20.39 | 20.40 | 2,600,855 | -0.51(-2.44%) |
May 09, 2022 | 21.27 | 21.27 | 20.87 | 20.91 | 1,435,227 | -0.63(-2.92%) |
May 06, 2022 | 21.61 | 21.73 | 21.44 | 21.54 | 933,929 | -0.15(-0.69%) |
May 05, 2022 | 22.22 | 22.23 | 21.49 | 21.69 | 1,471,287 | -0.49(-2.21%) |
May 04, 2022 | 21.60 | 22.20 | 21.38 | 22.18 | 3,142,907 | +0.46(+2.12%) |
May 03, 2022 | 21.76 | 21.99 | 21.66 | 21.72 | 1,070,608 | -0.07(-0.32%) |
May 02, 2022 | 21.51 | 21.91 | 21.29 | 21.79 | 2,033,360 | -0.14(-0.64%) |
Apr 29, 2022 | 22.22 | 22.35 | 21.89 | 21.93 | 1,097,783 | -0.42(-1.88%) |
Apr 28, 2022 | 22.15 | 22.36 | 22.09 | 22.35 | 801,524 | -0.06(-0.27%) |
Apr 27, 2022 | 22.69 | 22.74 | 22.37 | 22.41 | 973,426 | -0.18(-0.80%) |
Apr 26, 2022 | 22.77 | 22.86 | 22.52 | 22.59 | 649,073 | -0.18(-0.79%) |
Apr 25, 2022 | 22.73 | 22.84 | 22.57 | 22.77 | 1,758,625 | -0.48(-2.06%) |
Apr 22, 2022 | 23.30 | 23.48 | 23.22 | 23.25 | 1,648,057 | -0.52(-2.19%) |
Apr 21, 2022 | 23.91 | 23.91 | 23.51 | 23.77 | 1,126,007 | -0.52(-2.14%) |
Apr 20, 2022 | 24.10 | 24.29 | 24.07 | 24.29 | 533,034 | +0.06(+0.25%) |
Apr 19, 2022 | 24.58 | 24.62 | 24.12 | 24.23 | 1,198,897 | -0.65(-2.61%) |
Apr 18, 2022 | 25.06 | 25.17 | 24.84 | 24.88 | 1,364,613 | +0.22(+0.89%) |
Apr 14, 2022 | 24.59 | 24.67 | 24.36 | 24.66 | 2,187,930 | -0.11(-0.44%) |
Apr 13, 2022 | 24.67 | 24.86 | 24.60 | 24.77 | 907,269 | +0.30(+1.23%) |
Apr 12, 2022 | 24.39 | 24.65 | 24.23 | 24.47 | 1,193,467 | +0.34(+1.41%) |
Apr 11, 2022 | 24.38 | 24.40 | 23.88 | 24.13 | 1,830,003 | +0.33(+1.39%) |
Apr 08, 2022 | 23.53 | 23.89 | 23.53 | 23.80 | 659,983 | +0.11(+0.46%) |
Apr 07, 2022 | 23.37 | 23.74 | 23.34 | 23.69 | 1,154,913 | +0.14(+0.59%) |
Apr 06, 2022 | 23.48 | 23.65 | 23.34 | 23.55 | 824,790 | +0.21(+0.90%) |
Apr 05, 2022 | 23.87 | 24.01 | 23.32 | 23.34 | 1,231,313 | -0.27(-1.14%) |
Apr 04, 2022 | 23.63 | 23.77 | 23.38 | 23.61 | 763,076 | -0.08(-0.34%) |
Apr 01, 2022 | 23.55 | 23.88 | 23.55 | 23.69 | 654,626 | -0.16(-0.67%) |
Mar 31, 2022 | 24.08 | 24.16 | 23.83 | 23.85 | 481,069 | -0.05(-0.21%) |
Mar 30, 2022 | 23.95 | 24.13 | 23.87 | 23.90 | 622,252 | +0.03(+0.13%) |
Mar 29, 2022 | 23.30 | 23.90 | 23.16 | 23.87 | 1,383,914 | -0.05(-0.21%) |
Mar 28, 2022 | 24.10 | 24.20 | 23.87 | 23.92 | 966,283 | -0.55(-2.25%) |
Mar 25, 2022 | 24.45 | 24.56 | 24.32 | 24.47 | 712,088 | -0.14(-0.57%) |
Mar 24, 2022 | 24.55 | 24.89 | 24.55 | 24.61 | 1,809,655 | +0.38(+1.57%) |
Mar 23, 2022 | 24.07 | 24.27 | 23.92 | 24.23 | 792,591 | +0.36(+1.51%) |
Mar 22, 2022 | 23.92 | 23.94 | 23.66 | 23.87 | 921,145 | -0.40(-1.65%) |
Mar 21, 2022 | 24.05 | 24.37 | 24.05 | 24.27 | 1,386,992 | +0.28(+1.17%) |
Mar 18, 2022 | 24.07 | 24.23 | 23.91 | 23.99 | 1,427,989 | -0.32(-1.32%) |
Mar 17, 2022 | 24.33 | 24.60 | 24.31 | 24.31 | 1,688,589 | +0.21(+0.87%) |
Mar 16, 2022 | 23.94 | 24.11 | 23.56 | 24.10 | 4,351,947 | +0.13(+0.54%) |
Mar 15, 2022 | 23.85 | 24.11 | 23.71 | 23.97 | 967,138 | -0.17(-0.70%) |
Mar 14, 2022 | 24.35 | 24.35 | 24.02 | 24.14 | 1,641,014 | -0.75(-3.01%) |
Mar 11, 2022 | 24.73 | 25.04 | 24.68 | 24.89 | 1,039,214 | -0.11(-0.44%) |
Mar 10, 2022 | 25.05 | 25.10 | 24.72 | 25.00 | 943,623 | +0.19(+0.77%) |
Mar 09, 2022 | 24.93 | 25.19 | 24.47 | 24.81 | 2,526,866 | -0.67(-2.63%) |
Mar 08, 2022 | 25.29 | 25.95 | 25.02 | 25.48 | 4,061,208 | +0.78(+3.16%) |
Mar 07, 2022 | 24.53 | 24.76 | 24.43 | 24.70 | 1,240,626 | +0.04(+0.16%) |
Mar 04, 2022 | 24.36 | 24.79 | 24.35 | 24.66 | 1,171,666 | +0.41(+1.69%) |
Mar 03, 2022 | 24.27 | 24.32 | 24.04 | 24.25 | 893,058 | -0.10(-0.41%) |
Mar 02, 2022 | 24.19 | 24.45 | 24.01 | 24.35 | 1,138,203 | -0.20(-0.81%) |