Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 21.77 | 22.19 | 21.58 | 21.94 | 1,708,140 | -0.04(-0.20%) |
May 27, 2022 | 21.82 | 22.07 | 21.67 | 21.99 | 2,215,609 | +0.26(+1.19%) |
May 26, 2022 | 21.55 | 22.04 | 21.35 | 21.73 | 3,080,105 | +0.41(+1.92%) |
May 25, 2022 | 20.82 | 21.51 | 20.67 | 21.32 | 3,868,590 | +0.28(+1.33%) |
May 24, 2022 | 19.93 | 21.27 | 19.68 | 21.04 | 11,501,836 | +0.73(+3.61%) |
May 23, 2022 | 19.91 | 20.59 | 19.72 | 20.31 | 2,938,770 | +0.55(+2.76%) |
May 20, 2022 | 19.47 | 19.78 | 19.27 | 19.76 | 2,954,573 | +0.30(+1.55%) |
May 19, 2022 | 19.22 | 19.74 | 19.04 | 19.46 | 6,382,474 | -0.01(-0.04%) |
May 18, 2022 | 20.03 | 20.19 | 19.37 | 19.47 | 5,562,938 | -1.54(-7.32%) |
May 17, 2022 | 21.19 | 21.43 | 20.79 | 21.00 | 4,006,458 | -0.47(-2.17%) |
May 16, 2022 | 21.86 | 21.94 | 21.36 | 21.47 | 2,587,369 | -0.05(-0.23%) |
May 13, 2022 | 21.71 | 21.71 | 21.24 | 21.52 | 2,176,142 | -0.01(-0.03%) |
May 12, 2022 | 21.38 | 21.98 | 21.25 | 21.53 | 2,341,433 | +0.09(+0.40%) |
May 11, 2022 | 21.76 | 22.12 | 21.37 | 21.44 | 2,777,312 | -0.32(-1.49%) |
May 10, 2022 | 21.62 | 22.02 | 21.30 | 21.76 | 3,176,132 | +0.12(+0.56%) |
May 09, 2022 | 21.37 | 21.76 | 21.33 | 21.64 | 3,203,668 | +0.01(+0.07%) |
May 06, 2022 | 21.46 | 21.97 | 21.31 | 21.63 | 2,567,982 | -0.01(-0.03%) |
May 05, 2022 | 22.84 | 22.84 | 21.55 | 21.63 | 4,280,243 | -1.21(-5.31%) |
May 04, 2022 | 22.48 | 22.92 | 22.23 | 22.85 | 2,472,091 | +0.40(+1.76%) |
May 03, 2022 | 22.43 | 22.79 | 22.22 | 22.45 | 2,080,555 | +0.19(+0.84%) |
May 02, 2022 | 22.59 | 22.93 | 21.97 | 22.27 | 3,989,698 | -0.20(-0.90%) |
Apr 29, 2022 | 22.99 | 23.14 | 22.38 | 22.47 | 3,959,153 | -0.61(-2.65%) |
Apr 28, 2022 | 22.48 | 23.15 | 22.23 | 23.08 | 3,769,473 | +0.55(+2.45%) |
Apr 27, 2022 | 22.49 | 22.91 | 21.98 | 22.53 | 3,435,768 | -0.04(-0.19%) |
Apr 26, 2022 | 23.29 | 23.29 | 22.45 | 22.57 | 3,739,008 | -0.73(-3.11%) |
Apr 25, 2022 | 22.87 | 23.47 | 22.76 | 23.29 | 4,571,498 | +0.23(+1.00%) |
Apr 22, 2022 | 23.39 | 23.51 | 22.94 | 23.06 | 6,736,647 | -1.18(-4.87%) |
Apr 21, 2022 | 23.82 | 24.33 | 23.56 | 24.24 | 2,278,703 | +0.42(+1.77%) |
Apr 20, 2022 | 23.87 | 24.14 | 23.56 | 23.82 | 3,550,096 | +0.13(+0.54%) |
Apr 19, 2022 | 23.72 | 23.77 | 23.28 | 23.69 | 2,512,471 | +0.07(+0.30%) |
Apr 18, 2022 | 23.24 | 23.79 | 23.23 | 23.62 | 2,860,886 | +0.43(+1.85%) |
Apr 14, 2022 | 23.71 | 23.82 | 23.05 | 23.19 | 4,346,097 | -0.55(-2.32%) |
Apr 13, 2022 | 23.08 | 23.96 | 22.83 | 23.74 | 6,169,603 | +0.87(+3.78%) |
Apr 12, 2022 | 23.81 | 24.40 | 22.75 | 22.88 | 8,329,159 | -2.01(-8.08%) |
Apr 11, 2022 | 25.40 | 25.43 | 24.66 | 24.89 | 7,551,157 | -0.36(-1.42%) |
Apr 08, 2022 | 25.39 | 25.76 | 25.03 | 25.25 | 7,880,681 | +0.37(+1.47%) |
Apr 07, 2022 | 24.66 | 25.38 | 24.33 | 24.88 | 4,316,988 | +0.49(+1.99%) |
Apr 06, 2022 | 24.19 | 24.86 | 24.04 | 24.40 | 2,223,705 | +0.16(+0.65%) |
Apr 05, 2022 | 24.29 | 24.69 | 24.10 | 24.24 | 2,064,898 | +0.00(+0.00%) |
Apr 04, 2022 | 24.47 | 24.52 | 24.02 | 24.24 | 1,807,176 | -0.04(-0.18%) |
Apr 01, 2022 | 23.97 | 24.32 | 23.77 | 24.28 | 2,412,975 | +0.49(+2.05%) |
Mar 31, 2022 | 24.00 | 24.23 | 23.67 | 23.79 | 2,514,536 | -0.19(-0.78%) |
Mar 30, 2022 | 23.94 | 24.06 | 23.29 | 23.98 | 3,516,445 | +0.04(+0.15%) |
Mar 29, 2022 | 24.06 | 24.12 | 23.55 | 23.94 | 3,117,110 | +0.06(+0.27%) |
Mar 28, 2022 | 23.59 | 23.89 | 23.51 | 23.88 | 3,483,556 | +0.35(+1.49%) |
Mar 25, 2022 | 23.94 | 23.95 | 22.90 | 23.53 | 9,657,791 | -2.02(-7.90%) |
Mar 24, 2022 | 25.80 | 25.94 | 25.41 | 25.55 | 1,721,364 | -0.05(-0.20%) |
Mar 23, 2022 | 25.36 | 25.91 | 25.36 | 25.60 | 1,896,568 | +0.06(+0.22%) |
Mar 22, 2022 | 25.98 | 26.12 | 25.31 | 25.54 | 4,010,450 | -0.32(-1.25%) |
Mar 21, 2022 | 25.34 | 26.59 | 25.34 | 25.86 | 3,448,525 | +0.69(+2.76%) |
Mar 18, 2022 | 25.92 | 26.11 | 25.08 | 25.17 | 6,268,895 | -0.59(-2.31%) |
Mar 17, 2022 | 25.12 | 26.16 | 24.91 | 25.76 | 4,274,954 | +0.50(+1.98%) |
Mar 16, 2022 | 25.43 | 26.11 | 24.89 | 25.26 | 3,912,305 | -0.20(-0.79%) |
Mar 15, 2022 | 24.98 | 25.48 | 24.78 | 25.46 | 1,937,782 | +0.22(+0.88%) |
Mar 14, 2022 | 24.47 | 25.73 | 24.23 | 25.24 | 2,044,289 | +0.62(+2.50%) |
Mar 11, 2022 | 24.64 | 25.40 | 24.54 | 24.62 | 2,029,257 | -0.12(-0.49%) |
Mar 10, 2022 | 24.82 | 25.03 | 24.22 | 24.75 | 2,229,603 | -0.07(-0.29%) |
Mar 09, 2022 | 25.24 | 25.74 | 24.79 | 24.82 | 1,781,750 | -0.47(-1.87%) |
Mar 08, 2022 | 25.32 | 26.28 | 24.87 | 25.29 | 4,070,997 | -0.21(-0.81%) |
Mar 07, 2022 | 26.28 | 27.19 | 25.29 | 25.50 | 4,661,872 | -0.38(-1.47%) |
Mar 04, 2022 | 24.78 | 26.74 | 24.34 | 25.88 | 6,704,359 | +0.33(+1.29%) |
Mar 03, 2022 | 23.08 | 25.60 | 23.08 | 25.55 | 5,331,184 | +2.65(+11.60%) |
Mar 02, 2022 | 22.35 | 22.91 | 22.21 | 22.89 | 2,775,798 | +0.42(+1.88%) |