Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 23.09 | 23.77 | 22.30 | 22.73 | 1,385,115 | -0.13(-0.56%) |
May 27, 2022 | 22.05 | 22.88 | 21.84 | 22.86 | 959,772 | +0.80(+3.63%) |
May 26, 2022 | 21.95 | 22.17 | 21.74 | 22.06 | 1,290,326 | +0.44(+2.03%) |
May 25, 2022 | 21.26 | 21.85 | 20.49 | 21.62 | 1,267,100 | +0.28(+1.33%) |
May 24, 2022 | 21.13 | 21.55 | 20.68 | 21.33 | 1,184,173 | +0.04(+0.18%) |
May 23, 2022 | 21.34 | 21.45 | 20.88 | 21.30 | 1,729,046 | +0.33(+1.58%) |
May 20, 2022 | 20.96 | 21.29 | 20.53 | 20.96 | 978,725 | +0.21(+0.99%) |
May 19, 2022 | 20.29 | 21.22 | 20.05 | 20.76 | 1,355,612 | -0.14(-0.65%) |
May 18, 2022 | 21.68 | 21.94 | 20.48 | 20.89 | 985,890 | -0.77(-3.56%) |
May 17, 2022 | 21.72 | 22.04 | 21.34 | 21.67 | 991,879 | +0.37(+1.74%) |
May 16, 2022 | 21.20 | 21.83 | 21.08 | 21.30 | 1,052,758 | +0.03(+0.14%) |
May 13, 2022 | 20.26 | 21.44 | 20.23 | 21.27 | 1,562,821 | +1.52(+7.72%) |
May 12, 2022 | 19.86 | 19.90 | 19.08 | 19.74 | 1,600,971 | -0.14(-0.69%) |
May 11, 2022 | 20.19 | 20.90 | 19.81 | 19.88 | 823,714 | -0.01(-0.05%) |
May 10, 2022 | 20.12 | 20.33 | 19.12 | 19.89 | 1,467,120 | +0.10(+0.49%) |
May 09, 2022 | 21.18 | 21.44 | 19.64 | 19.79 | 2,164,476 | -1.98(-9.11%) |
May 06, 2022 | 22.19 | 22.93 | 21.34 | 21.77 | 1,500,648 | -0.24(-1.11%) |
May 05, 2022 | 23.01 | 23.06 | 21.33 | 22.02 | 1,387,740 | -0.93(-4.04%) |
May 04, 2022 | 22.33 | 23.09 | 21.53 | 22.95 | 1,416,033 | +1.24(+5.72%) |
May 03, 2022 | 20.55 | 21.80 | 20.55 | 21.71 | 1,380,471 | +0.80(+3.83%) |
May 02, 2022 | 20.63 | 21.36 | 20.22 | 20.90 | 1,507,453 | +0.29(+1.42%) |
Apr 29, 2022 | 21.85 | 21.93 | 20.45 | 20.61 | 1,890,862 | -1.17(-5.38%) |
Apr 28, 2022 | 21.22 | 22.20 | 20.37 | 21.78 | 1,819,668 | +0.99(+4.74%) |
Apr 27, 2022 | 21.14 | 21.94 | 20.44 | 20.80 | 3,099,825 | +0.20(+0.95%) |
Apr 26, 2022 | 21.15 | 21.69 | 20.59 | 20.60 | 2,596,162 | -0.54(-2.54%) |
Apr 25, 2022 | 21.63 | 21.70 | 20.14 | 21.14 | 3,042,410 | -1.05(-4.71%) |
Apr 22, 2022 | 22.97 | 23.40 | 22.12 | 22.18 | 1,959,168 | -1.11(-4.78%) |
Apr 21, 2022 | 24.97 | 25.16 | 22.96 | 23.30 | 1,639,822 | -1.06(-4.37%) |
Apr 20, 2022 | 25.36 | 25.42 | 24.09 | 24.36 | 2,596,970 | -0.84(-3.33%) |
Apr 19, 2022 | 24.67 | 25.34 | 24.62 | 25.20 | 1,185,991 | +0.29(+1.18%) |
Apr 18, 2022 | 24.68 | 25.35 | 24.42 | 24.91 | 1,142,076 | +0.31(+1.27%) |
Apr 14, 2022 | 24.42 | 24.74 | 24.10 | 24.60 | 983,447 | +0.09(+0.36%) |
Apr 13, 2022 | 24.18 | 24.63 | 23.78 | 24.51 | 1,149,216 | +0.43(+1.78%) |
Apr 12, 2022 | 23.82 | 24.78 | 23.78 | 24.08 | 1,490,854 | +0.75(+3.22%) |
Apr 11, 2022 | 23.33 | 23.44 | 22.88 | 23.33 | 1,978,917 | +0.06(+0.25%) |
Apr 08, 2022 | 22.71 | 23.34 | 22.70 | 23.27 | 762,624 | +0.51(+2.23%) |
Apr 07, 2022 | 22.56 | 22.95 | 21.97 | 22.76 | 1,109,822 | +0.16(+0.71%) |
Apr 06, 2022 | 23.06 | 23.42 | 22.38 | 22.60 | 1,153,201 | -0.50(-2.15%) |
Apr 05, 2022 | 24.02 | 24.61 | 23.03 | 23.10 | 1,270,418 | -1.11(-4.59%) |
Apr 04, 2022 | 24.74 | 24.90 | 23.97 | 24.21 | 1,124,514 | -0.05(-0.20%) |
Apr 01, 2022 | 23.92 | 24.79 | 23.77 | 24.25 | 1,309,849 | +0.42(+1.76%) |
Mar 31, 2022 | 23.76 | 24.44 | 23.67 | 23.84 | 1,510,118 | -0.19(-0.81%) |
Mar 30, 2022 | 24.10 | 24.57 | 23.94 | 24.03 | 1,357,997 | +0.07(+0.28%) |
Mar 29, 2022 | 22.86 | 24.07 | 22.47 | 23.96 | 1,272,304 | +0.60(+2.58%) |
Mar 28, 2022 | 23.72 | 23.72 | 22.96 | 23.36 | 1,035,927 | -0.88(-3.62%) |
Mar 25, 2022 | 23.70 | 24.30 | 23.63 | 24.23 | 1,578,164 | +0.48(+2.01%) |
Mar 24, 2022 | 23.17 | 23.79 | 23.01 | 23.76 | 2,897,695 | +0.69(+3.00%) |
Mar 23, 2022 | 23.89 | 24.10 | 23.02 | 23.07 | 2,142,294 | -0.50(-2.11%) |
Mar 22, 2022 | 24.12 | 24.52 | 23.37 | 23.56 | 1,433,149 | -0.58(-2.42%) |
Mar 21, 2022 | 24.34 | 25.04 | 23.98 | 24.15 | 1,172,783 | +0.27(+1.14%) |
Mar 18, 2022 | 23.95 | 24.01 | 23.38 | 23.87 | 3,759,074 | -0.19(-0.81%) |
Mar 17, 2022 | 23.94 | 24.45 | 23.68 | 24.07 | 2,616,464 | +0.56(+2.36%) |
Mar 16, 2022 | 23.06 | 23.99 | 22.62 | 23.51 | 2,347,231 | +0.63(+2.77%) |
Mar 15, 2022 | 23.18 | 24.05 | 22.80 | 22.88 | 1,430,194 | -1.19(-4.94%) |
Mar 14, 2022 | 24.54 | 24.54 | 23.49 | 24.07 | 1,993,191 | -0.60(-2.45%) |
Mar 11, 2022 | 24.37 | 25.27 | 24.37 | 24.67 | 1,847,371 | -0.32(-1.29%) |
Mar 10, 2022 | 24.30 | 25.25 | 24.02 | 24.99 | 1,948,832 | +1.01(+4.22%) |
Mar 09, 2022 | 22.87 | 24.03 | 22.65 | 23.98 | 2,695,516 | +0.05(+0.20%) |
Mar 08, 2022 | 23.97 | 26.27 | 23.47 | 23.93 | 4,240,777 | +1.14(+5.00%) |
Mar 07, 2022 | 21.30 | 23.63 | 21.19 | 22.79 | 3,643,309 | +1.99(+9.55%) |
Mar 04, 2022 | 20.89 | 21.25 | 20.48 | 20.81 | 1,591,320 | -0.34(-1.61%) |
Mar 03, 2022 | 20.84 | 21.23 | 20.47 | 21.15 | 1,366,388 | +0.02(+0.09%) |
Mar 02, 2022 | 20.85 | 21.39 | 20.71 | 21.13 | 1,750,078 | +0.88(+4.33%) |