Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 19.04 | 19.36 | 18.51 | 18.71 | 2,029,083 | -0.34(-1.77%) |
May 27, 2022 | 19.31 | 19.33 | 18.80 | 19.05 | 1,103,121 | +0.02(+0.10%) |
May 26, 2022 | 19.08 | 19.44 | 18.78 | 19.03 | 1,467,940 | -0.22(-1.15%) |
May 25, 2022 | 19.43 | 19.62 | 19.10 | 19.25 | 1,724,093 | -0.53(-2.68%) |
May 24, 2022 | 19.64 | 19.89 | 19.29 | 19.78 | 1,217,577 | +0.20(+1.03%) |
May 23, 2022 | 20.07 | 20.22 | 19.37 | 19.58 | 1,159,590 | -0.06(-0.29%) |
May 20, 2022 | 19.60 | 19.72 | 19.39 | 19.64 | 1,730,558 | +0.09(+0.44%) |
May 19, 2022 | 18.86 | 19.77 | 18.84 | 19.55 | 2,200,401 | +1.14(+6.17%) |
May 18, 2022 | 18.77 | 18.80 | 18.31 | 18.41 | 1,406,834 | -0.42(-2.25%) |
May 17, 2022 | 18.97 | 19.12 | 18.61 | 18.84 | 1,721,657 | +0.19(+1.03%) |
May 16, 2022 | 18.43 | 18.88 | 18.36 | 18.64 | 1,888,517 | +0.17(+0.94%) |
May 13, 2022 | 18.05 | 18.64 | 17.85 | 18.47 | 2,912,802 | +0.44(+2.46%) |
May 12, 2022 | 18.32 | 18.60 | 17.65 | 18.03 | 2,857,636 | -0.75(-4.00%) |
May 11, 2022 | 19.25 | 19.75 | 18.72 | 18.78 | 2,342,596 | -0.09(-0.46%) |
May 10, 2022 | 19.65 | 19.78 | 18.56 | 18.87 | 2,438,200 | -0.46(-2.38%) |
May 09, 2022 | 20.12 | 20.27 | 19.31 | 19.33 | 2,876,372 | -1.44(-6.93%) |
May 06, 2022 | 20.66 | 21.22 | 20.60 | 20.77 | 1,684,908 | -0.09(-0.41%) |
May 05, 2022 | 22.47 | 22.70 | 20.53 | 20.85 | 2,731,007 | -1.54(-6.86%) |
May 04, 2022 | 21.78 | 22.50 | 21.54 | 22.39 | 3,187,986 | +0.71(+3.28%) |
May 03, 2022 | 20.33 | 22.48 | 20.32 | 21.68 | 3,997,906 | +1.60(+7.98%) |
May 02, 2022 | 20.47 | 20.52 | 19.69 | 20.07 | 3,913,383 | -1.05(-4.95%) |
Apr 29, 2022 | 21.69 | 22.10 | 21.05 | 21.12 | 4,150,618 | -0.36(-1.70%) |
Apr 28, 2022 | 20.53 | 21.62 | 20.44 | 21.48 | 2,649,761 | +0.79(+3.80%) |
Apr 27, 2022 | 20.33 | 20.96 | 20.29 | 20.70 | 3,097,344 | +0.35(+1.70%) |
Apr 26, 2022 | 20.86 | 21.08 | 20.33 | 20.35 | 1,438,518 | -0.43(-2.08%) |
Apr 25, 2022 | 20.61 | 20.97 | 20.22 | 20.78 | 1,842,441 | -0.62(-2.91%) |
Apr 22, 2022 | 21.61 | 22.00 | 21.27 | 21.41 | 1,572,831 | -0.64(-2.92%) |
Apr 21, 2022 | 23.17 | 23.17 | 21.77 | 22.05 | 2,504,406 | -1.38(-5.90%) |
Apr 20, 2022 | 22.87 | 23.52 | 22.72 | 23.43 | 1,914,439 | +0.65(+2.86%) |
Apr 19, 2022 | 22.84 | 23.08 | 22.62 | 22.78 | 1,628,594 | -0.38(-1.66%) |
Apr 18, 2022 | 23.41 | 23.59 | 23.12 | 23.16 | 1,851,696 | +0.04(+0.17%) |
Apr 14, 2022 | 23.08 | 23.38 | 22.90 | 23.13 | 1,827,715 | -0.14(-0.62%) |
Apr 13, 2022 | 22.46 | 23.35 | 22.33 | 23.27 | 2,076,115 | +0.95(+4.26%) |
Apr 12, 2022 | 22.34 | 22.79 | 22.03 | 22.32 | 1,617,834 | +0.21(+0.95%) |
Apr 11, 2022 | 22.19 | 22.37 | 21.71 | 22.11 | 2,254,613 | +0.22(+1.01%) |
Apr 08, 2022 | 21.14 | 22.09 | 21.14 | 21.89 | 1,920,504 | +0.88(+4.20%) |
Apr 07, 2022 | 20.77 | 21.12 | 20.61 | 21.00 | 1,280,697 | +0.25(+1.20%) |
Apr 06, 2022 | 20.52 | 20.99 | 20.48 | 20.76 | 1,257,645 | +0.21(+1.03%) |
Apr 05, 2022 | 21.25 | 21.59 | 20.45 | 20.54 | 1,627,920 | -0.59(-2.81%) |
Apr 04, 2022 | 21.40 | 21.46 | 20.80 | 21.14 | 1,262,137 | -0.18(-0.86%) |
Apr 01, 2022 | 20.70 | 21.39 | 20.61 | 21.32 | 1,646,566 | +0.45(+2.16%) |
Mar 31, 2022 | 20.95 | 21.30 | 20.85 | 20.87 | 1,289,350 | -0.09(-0.41%) |
Mar 30, 2022 | 20.65 | 21.25 | 20.65 | 20.96 | 1,134,651 | +0.31(+1.49%) |
Mar 29, 2022 | 19.79 | 20.67 | 19.67 | 20.65 | 1,636,394 | +0.31(+1.51%) |
Mar 28, 2022 | 20.84 | 20.89 | 20.24 | 20.34 | 1,351,494 | -0.84(-3.99%) |
Mar 25, 2022 | 20.90 | 21.19 | 20.67 | 21.19 | 1,234,872 | +0.12(+0.55%) |
Mar 24, 2022 | 20.87 | 21.81 | 20.73 | 21.07 | 3,396,304 | +0.25(+1.20%) |
Mar 23, 2022 | 20.66 | 20.87 | 20.36 | 20.82 | 1,285,830 | +0.41(+2.02%) |
Mar 22, 2022 | 20.82 | 20.86 | 20.32 | 20.41 | 2,015,026 | -0.44(-2.12%) |
Mar 21, 2022 | 20.98 | 21.11 | 20.77 | 20.85 | 1,559,083 | +0.03(+0.14%) |
Mar 18, 2022 | 20.28 | 21.03 | 19.93 | 20.82 | 5,920,522 | +0.31(+1.50%) |
Mar 17, 2022 | 20.13 | 21.17 | 20.10 | 20.52 | 3,213,140 | +0.75(+3.79%) |
Mar 16, 2022 | 20.05 | 20.33 | 19.21 | 19.77 | 3,169,311 | -0.60(-2.97%) |
Mar 15, 2022 | 19.82 | 20.60 | 19.68 | 20.37 | 2,668,232 | -0.02(-0.09%) |
Mar 14, 2022 | 20.87 | 21.20 | 20.10 | 20.39 | 2,848,344 | -0.97(-4.54%) |
Mar 11, 2022 | 20.62 | 21.55 | 20.54 | 21.36 | 2,851,067 | +0.08(+0.36%) |
Mar 10, 2022 | 20.73 | 21.46 | 20.73 | 21.28 | 2,311,687 | +0.58(+2.78%) |
Mar 09, 2022 | 19.50 | 20.73 | 19.39 | 20.71 | 3,234,803 | +0.22(+1.08%) |
Mar 08, 2022 | 20.52 | 21.22 | 19.85 | 20.49 | 4,859,372 | +0.15(+0.75%) |
Mar 07, 2022 | 20.06 | 20.50 | 19.65 | 20.33 | 3,135,429 | +0.29(+1.44%) |
Mar 04, 2022 | 19.82 | 20.23 | 19.63 | 20.05 | 2,475,334 | +0.27(+1.36%) |
Mar 03, 2022 | 19.67 | 19.78 | 19.19 | 19.78 | 2,005,636 | +0.10(+0.49%) |
Mar 02, 2022 | 19.50 | 19.78 | 19.24 | 19.68 | 2,072,386 | -0.13(-0.68%) |